Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,875.16 +205.33 (+0.32%) CMC Crypto 200
1,333.55 +56.57 (+4.43%)
Fidelity Advisor Health Care A (FACDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 01 May 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 30 Apr 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 29 Apr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 26 Apr 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 25 Apr 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 24 Apr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 23 Apr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 22 Apr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 19 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 18 Apr 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 17 Apr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 16 Apr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 15 Apr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 12 Apr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 11 Apr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 10 Apr 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 09 Apr 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 08 Apr 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 05 Apr 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 04 Apr 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 03 Apr 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 02 Apr 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 01 Apr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 28 Mar 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 27 Mar 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 26 Mar 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 25 Mar 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 22 Mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 21 Mar 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 20 Mar 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 19 Mar 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 18 Mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 15 Mar 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 14 Mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 13 Mar 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 12 Mar 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 11 Mar 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 08 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 07 Mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 06 Mar 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 05 Mar 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 04 Mar 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 01 Mar 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 29 Feb 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 28 Feb 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 27 Feb 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 26 Feb 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 23 Feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 22 Feb 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 21 Feb 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 20 Feb 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 16 Feb 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 15 Feb 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 14 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 13 Feb 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 12 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 09 Feb 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 08 Feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 07 Feb 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 06 Feb 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 05 Feb 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 02 Feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 01 Feb 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 31 Jan 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 30 Jan 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 29 Jan 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 26 Jan 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 25 Jan 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 24 Jan 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 23 Jan 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 22 Jan 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 19 Jan 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 18 Jan 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 17 Jan 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 16 Jan 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 12 Jan 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 11 Jan 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 10 Jan 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 09 Jan 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 08 Jan 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 05 Jan 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 04 Jan 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 03 Jan 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 02 Jan 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 29 Dec 2023 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 28 Dec 2023 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 27 Dec 2023 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 26 Dec 2023 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 22 Dec 2023 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 21 Dec 2023 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 20 Dec 2023 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 19 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 18 Dec 2023 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 15 Dec 2023 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 14 Dec 2023 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 13 Dec 2023 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 12 Dec 2023 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 11 Dec 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| *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.