Fidelity International Capital Appreciation Fund (FIVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.11
+0.17 (0.59%)
Nov 22, 2024, 8:01 PM EST
FIVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.42% |
| Nov 20, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.17% |
| Nov 19, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.10% |
| Nov 18, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.70% |
| Nov 15, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.07% |
| Nov 14, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.38% |
| Nov 13, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.82% |
| Nov 12, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -1.81% |
| Nov 11, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.47% |
| Nov 8, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.77% |
| Nov 7, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.08% |
| Nov 6, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| Nov 5, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.51% |
| Nov 4, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.14% |
| Nov 1, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.58% |
| Oct 31, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.32% |
| Oct 30, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.24% |
| Oct 29, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.10% |
| Oct 28, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.54% |
| Oct 25, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.20% |
| Oct 24, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.38% |
| Oct 23, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.05% |
| Oct 22, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.67% |
| Oct 21, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.80% |
| Oct 18, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.74% |
| Oct 17, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.34% |
| Oct 16, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.47% |
| Oct 15, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -2.15% |
| Oct 14, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.50% |
| Oct 11, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.80% |
| Oct 10, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.70% |
| Oct 9, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.50% |
| Oct 8, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.47% |
| Oct 7, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.67% |
| Oct 4, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.50% |
| Oct 3, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.86% |
| Oct 2, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.27% |
| Oct 1, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.60% |
| Sep 30, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.59% |
| Sep 27, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -1.65% |
| Sep 26, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 2.08% |
| Sep 25, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.20% |
| Sep 24, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.40% |
| Sep 23, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.43% |
| Sep 20, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.89% |
| Sep 19, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 3.02% |
| Sep 18, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.41% |
| Sep 17, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.40% |
| Sep 16, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.54% |
| Sep 13, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.24% |
| Sep 12, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.13% |
| Sep 11, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1.18% |
| Sep 10, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.14% |
| Sep 9, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.48% |
| Sep 6, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -2.21% |
| Sep 5, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.62% |
| Sep 4, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.78% |
| Sep 3, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -2.20% |
| Aug 30, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.43% |
| Aug 29, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.54% |
| Aug 28, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.30% |
| Aug 27, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.30% |
| Aug 26, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.60% |
| Aug 23, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.29% |
| Aug 22, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.74% |
| Aug 21, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.71% |
| Aug 20, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.30% |
| Aug 19, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.68% |
| Aug 16, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.48% |
| Aug 15, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1.38% |
| Aug 14, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.35% |
| Aug 13, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.98% |
| Aug 12, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.25% |
| Aug 9, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.07% |
| Aug 8, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2.31% |
| Aug 7, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.07% |
| Aug 6, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 1.10% |
| Aug 5, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -2.07% |
| Aug 2, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -2.14% |
| Aug 1, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -2.09% |
| Jul 31, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.81% |
| Jul 30, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.14% |
| Jul 29, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.52% |
| Jul 26, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.62% |
| Jul 25, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.70% |
| Jul 24, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -2.06% |
| Jul 23, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.03% |
| Jul 22, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.01% |
| Jul 19, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.41% |
| Jul 18, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.16% |
| Jul 17, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -1.71% |
| Jul 16, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.64% |
| Jul 15, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.57% |
| Jul 12, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 1.05% |
| Jul 11, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.20% |
| Jul 10, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 1.20% |
| Jul 9, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.41% |
| Jul 8, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.07% |
| Jul 5, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.45% |
| Jul 3, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 1.01% |