Fidelity Capital Appreciation K (FCAKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| May 21, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| May 20, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| May 17, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| May 16, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| May 15, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| May 14, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| May 13, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| May 10, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| May 09, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| May 08, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| May 07, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| May 06, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| May 03, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| May 02, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| May 01, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Apr 30, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| Apr 29, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Apr 26, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Apr 25, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Apr 24, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Apr 23, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Apr 22, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| Apr 19, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Apr 18, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| Apr 17, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Apr 16, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Apr 15, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Apr 12, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Apr 11, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| Apr 10, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Apr 09, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Apr 08, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Apr 05, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| Apr 04, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| Apr 03, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Apr 02, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| Apr 01, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Mar 28, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Mar 27, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Mar 26, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Mar 25, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Mar 22, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| Mar 21, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| Mar 20, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Mar 19, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Mar 18, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| Mar 15, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Mar 14, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Mar 13, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| Mar 12, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Mar 11, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| Mar 08, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Mar 07, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| Mar 06, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Mar 05, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Mar 04, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| Mar 01, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| Feb 29, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Feb 28, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| Feb 27, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| Feb 26, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| Feb 23, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Feb 22, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Feb 21, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Feb 20, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| Feb 16, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| Feb 15, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Feb 14, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Feb 13, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| Feb 12, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| Feb 09, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| Feb 08, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Feb 07, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Feb 06, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| Feb 05, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| Feb 02, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Feb 01, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Jan 31, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| Jan 30, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Jan 29, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Jan 26, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Jan 25, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| Jan 24, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| Jan 23, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| Jan 22, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Jan 19, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Jan 18, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Jan 17, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Jan 16, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| Jan 12, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| Jan 11, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Jan 10, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Jan 09, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Jan 08, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Jan 05, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| Jan 04, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| Jan 03, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Jan 02, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Dec 29, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.