Singapore markets close in 3 hours 58 minutes
Straits Times Index
3,307.53 +10.64 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,608.15 +2,269.87 (+3.96%) CMC Crypto 200
1,282.88 +12.13 (+0.95%)
Fidelity Advisor Equity Growth A (EPGAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 01 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 30 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 29 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 26 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 25 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 24 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 23 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 22 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 19 Apr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 18 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 17 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 16 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 15 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 12 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 11 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 10 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 09 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 08 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 05 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 04 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 03 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 02 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 01 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 28 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 27 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 26 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 25 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 22 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 21 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 20 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 19 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 18 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 15 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 14 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 13 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 12 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 11 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 08 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 07 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 06 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 05 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 04 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 01 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 29 Feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 28 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 27 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 26 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 23 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 22 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 21 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 20 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 16 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 15 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 14 Feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 13 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 12 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 09 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 08 Feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 07 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 06 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 05 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 02 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 01 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 31 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 30 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 29 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 26 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 25 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 24 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 23 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 22 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 19 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 18 Jan 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 17 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 16 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 12 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 11 Jan 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 10 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 09 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 08 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 05 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 04 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 03 Jan 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 02 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 29 Dec 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 28 Dec 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 27 Dec 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 26 Dec 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 26 Dec 2023 | 0 Dividend | |||||
| 26 Dec 2023 | 0.096 Capital gain | |||||
| 22 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.00 | - |
| 21 Dec 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 16.97 | - |
| 20 Dec 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.76 | - |
| 19 Dec 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.01 | - |
| 18 Dec 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - |
| 15 Dec 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.83 | - |
| 14 Dec 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.80 | - |
| 13 Dec 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.79 | - |
| 12 Dec 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.