Singapore markets open in 8 hours 12 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,666.02 +806.25 (+1.28%) CMC Crypto 200
1,393.70 -2.84 (-0.20%)
Fidelity Advisor Equity Growth I (EQPGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 25 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 24 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 23 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 22 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 19 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 18 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 17 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 16 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 15 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 12 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 11 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 10 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 09 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 08 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 05 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 04 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 03 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 02 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 01 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 28 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 27 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 26 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 25 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 22 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 21 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 20 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 19 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 18 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 15 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 14 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 13 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 12 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 11 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 08 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 07 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 06 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 05 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 04 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 01 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 29 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 28 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 27 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 26 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 23 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 22 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 21 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 20 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 16 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 15 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 14 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 13 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 12 Feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 09 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 08 Feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 07 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 06 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 05 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 02 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 01 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 31 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 30 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 29 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 26 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 25 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 24 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 23 Jan 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 22 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 19 Jan 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 18 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 17 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 16 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 12 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 11 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 10 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 09 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 08 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 05 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 04 Jan 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 03 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 02 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 29 Dec 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 28 Dec 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 27 Dec 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 26 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 26 Dec 2023 | 0 Dividend | |||||
| 26 Dec 2023 | 0.096 Capital gain | |||||
| 22 Dec 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.71 | - |
| 21 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.68 | - |
| 20 Dec 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.43 | - |
| 19 Dec 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.72 | - |
| 18 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.63 | - |
| 15 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.51 | - |
| 14 Dec 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.48 | - |
| 13 Dec 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.46 | - |
| 12 Dec 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.25 | - |
| 11 Dec 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.14 | - |
| 08 Dec 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 19.12 | - |
| 07 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | - |
| 06 Dec 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.82 | - |
| *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.