Fidelity Capital Appreciation Fund - Class K (FCAKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.85
+0.94 (1.81%)
At close: May 6, 2026
FCAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 1.81% |
| May 5, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 1.11% |
| May 4, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.04% |
| May 1, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.25% |
| Apr 30, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 1.55% |
| Apr 29, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -0.06% |
| Apr 28, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.81% |
| Apr 27, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.10% |
| Apr 24, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.93% |
| Apr 23, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -0.28% |
| Apr 22, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 1.67% |
| Apr 21, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.72% |
| Apr 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.20% |
| Apr 17, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1.31% |
| Apr 16, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.04% |
| Apr 15, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.47% |
| Apr 14, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.63% |
| Apr 13, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 1.06% |
| Apr 10, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.23% |
| Apr 9, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.76% |
| Apr 8, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 2.77% |
| Apr 7, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.44% |
| Apr 6, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.61% |
| Apr 2, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.22% |
| Apr 1, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.86% |
| Mar 31, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 3.46% |
| Mar 30, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -0.66% |
| Mar 27, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -1.55% |
| Mar 26, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -2.43% |
| Mar 25, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.68% |
| Mar 24, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.15% |
| Mar 23, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 1.40% |
| Mar 20, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -2.07% |
| Mar 19, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.11% |
| Mar 18, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -1.44% |
| Mar 17, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.93% |
| Mar 16, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.36% |
| Mar 13, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.57% |
| Mar 12, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -1.87% |
| Mar 11, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.19% |
| Mar 10, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.26% |
| Mar 9, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.23% |
| Mar 6, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -1.87% |
| Mar 5, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.97% |
| Mar 4, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.91% |
| Mar 3, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -1.69% |
| Mar 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.06% |
| Feb 27, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.66% |
| Feb 26, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.60% |
| Feb 25, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.93% |