Fidelity International Capital Appreciation Fund (FIVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.54
-0.05 (-0.18%)
Dec 31, 2024, 8:01 PM EST
FIVFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
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% |