Fidelity Capital Appreciation Fund - Class K (FCAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.24
+0.09 (0.18%)
Oct 29, 2024, 9:30 AM EDT
FCAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.02% |
| Oct 29, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.18% |
| Oct 28, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.36% |
| Oct 25, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.04% |
| Oct 24, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.24% |
| Oct 23, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -1.01% |
| Oct 22, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.44% |
| Oct 21, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.04% |
| Oct 18, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.54% |
| Oct 17, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.08% |
| Oct 16, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.52% |
| Oct 15, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -1.13% |
| Oct 14, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.72% |
| Oct 11, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 1.09% |
| Oct 10, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.10% |
| Oct 9, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.69% |
| Oct 8, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.84% |
| Oct 7, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.67% |
| Oct 4, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.98% |
| Oct 3, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.16% |
| Oct 2, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.08% |
| Oct 1, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.93% |
| Sep 30, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.33% |
| Sep 27, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.12% |
| Sep 26, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.59% |
| Sep 25, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.45% |
| Sep 24, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.37% |
| Sep 23, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.04% |
| Sep 20, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.57% |
| Sep 19, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 2.05% |
| Sep 18, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.04% |
| Sep 17, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.33% |
| Sep 16, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.06% |
| Sep 13, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 1.01% |
| Sep 12, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.74% |
| Sep 11, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 1.35% |
| Sep 10, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.15% |
| Sep 9, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 1.02% |
| Sep 6, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -1.64% |
| Sep 5, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.28% |
| Sep 4, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.30% |
| Sep 3, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -2.50% |
| Aug 30, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.83% |
| Aug 29, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.61% |
| Aug 28, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.69% |
| Aug 27, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.17% |
| Aug 26, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.39% |
| Aug 23, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 1.11% |
| Aug 22, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.92% |
| Aug 21, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.48% |
| Aug 20, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.29% |
| Aug 19, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 1.03% |
| Aug 16, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.19% |
| Aug 15, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 1.81% |
| Aug 14, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.30% |
| Aug 13, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 1.62% |
| Aug 12, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.04% |
| Aug 9, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.29% |
| Aug 8, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 2.32% |
| Aug 7, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.40% |
| Aug 6, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 1.16% |
| Aug 5, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -2.75% |
| Aug 2, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -2.32% |
| Aug 1, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -1.36% |
| Jul 31, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1.62% |
| Jul 30, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.47% |
| Jul 29, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.06% |
| Jul 26, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.11% |
| Jul 25, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -1.01% |
| Jul 24, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -2.63% |
| Jul 23, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.15% |
| Jul 22, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 1.40% |
| Jul 19, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.51% |
| Jul 18, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -1.19% |
| Jul 17, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -2.28% |
| Jul 16, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.70% |
| Jul 15, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.21% |
| Jul 12, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.66% |
| Jul 11, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.64% |
| Jul 10, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.94% |
| Jul 9, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.19% |
| Jul 8, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.19% |
| Jul 5, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.65% |
| Jul 3, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.70% |
| Jul 2, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.61% |
| Jul 1, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.21% |
| Jun 28, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.42% |
| Jun 27, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.04% |
| Jun 26, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.25% |
| Jun 25, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.68% |
| Jun 24, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.38% |
| Jun 21, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.04% |
| Jun 20, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.70% |
| Jun 18, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.38% |
| Jun 17, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.68% |
| Jun 14, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.38% |
| Jun 13, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.23% |
| Jun 12, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 1.53% |
| Jun 11, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.45% |
| Jun 10, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.50% |