Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,042.61 +24.22 (+0.48%) Dow
38,036.31 +133.02 (+0.35%) Nasdaq
15,727.65 +122.17 (+0.78%) Bitcoin USD
58,506.41 +1,178.26 (+2.06%) CMC Crypto 200
1,264.88 -5.87 (-0.46%)
Fidelity Advisor Equity Growth C (EPGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 30 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 29 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 26 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 25 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 24 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 23 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 22 Apr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 19 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 18 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 17 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 16 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 15 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 12 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 11 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 10 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 09 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 08 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 05 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 04 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 03 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 02 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 01 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 28 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 27 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 26 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 25 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 22 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 21 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 20 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 19 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 18 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 15 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 14 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 13 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 12 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 11 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 08 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 07 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 06 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 05 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 04 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 01 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 29 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 28 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 27 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 26 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 23 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 22 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 21 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 20 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 16 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 15 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 14 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 13 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 12 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 09 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 08 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 06 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 05 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 02 Feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 01 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 31 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 30 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 29 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 26 Jan 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 25 Jan 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 24 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 23 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 22 Jan 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 19 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 18 Jan 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 17 Jan 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 16 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 12 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 11 Jan 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 10 Jan 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 09 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 08 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 05 Jan 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 04 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 03 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 02 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 29 Dec 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 28 Dec 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 27 Dec 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 26 Dec 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 26 Dec 2023 | 0 Dividend | |||||
| 26 Dec 2023 | 0.096 Capital gain | |||||
| 22 Dec 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.71 | - |
| 21 Dec 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.69 | - |
| 20 Dec 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.53 | - |
| 19 Dec 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.72 | - |
| 18 Dec 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.66 | - |
| 15 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.58 | - |
| 14 Dec 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.57 | - |
| 13 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.56 | - |
| 12 Dec 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | - |
| *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.