Fidelity International Capital Appreciation Fund (FIVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.79
+0.32 (1.12%)
Feb 5, 2025, 8:06 AM EST
FIVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.12% |
| Feb 3, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -1.21% |
| Jan 31, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.59% |
| Jan 30, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.51% |
| Jan 29, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.14% |
| Jan 28, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.07% |
| Jan 27, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.89% |
| Jan 24, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.80% |
| Jan 23, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.24% |
| Jan 22, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.73% |
| Jan 21, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1.82% |
| Jan 17, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.54% |
| Jan 16, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.12% |
| Jan 15, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.17% |
| Jan 14, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.70% |
| Jan 13, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.66% |
| Jan 10, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.62% |
| Jan 8, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.18% |
| Jan 7, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.50% |
| Jan 6, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.87% |
| Jan 3, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.29% |
| Jan 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.15% |
| Dec 31, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.18% |
| Dec 30, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -1.08% |
| Dec 27, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.32% |
| Dec 26, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.14% |
| Dec 24, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.22% |
| Dec 23, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.05% |
| Dec 20, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.58% |
| Dec 19, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.18% |
| Dec 18, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.49% |
| Dec 17, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.52% |
| Dec 16, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.28% |
| Dec 13, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -3.71% |
| Dec 12, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.80% |
| Dec 11, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.88% |
| Dec 10, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.30% |
| Dec 9, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.46% |
| Dec 6, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.13% |
| Dec 5, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.17% |
| Dec 4, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.40% |
| Dec 3, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.77% |
| Dec 2, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.81% |
| Nov 29, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.75% |
| Nov 27, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.27% |
| Nov 26, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.31% |
| Nov 25, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.65% |
| Nov 22, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.59% |
| 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% |