Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,473.61 -249.64 (-0.39%) CMC Crypto 200
1,377.07 +64.45 (+4.91%)
Fidelity Advisor Technology A (FADTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
| 01 May 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 30 Apr 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| 29 Apr 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
| 26 Apr 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 25 Apr 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
| 24 Apr 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
| 23 Apr 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
| 22 Apr 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 19 Apr 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
| 18 Apr 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| 17 Apr 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| 16 Apr 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 15 Apr 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 12 Apr 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| 11 Apr 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
| 10 Apr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 09 Apr 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| 08 Apr 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
| 05 Apr 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
| 04 Apr 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
| 03 Apr 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
| 02 Apr 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
| 01 Apr 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
| 28 Mar 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
| 27 Mar 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
| 26 Mar 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
| 25 Mar 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| 22 Mar 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| 21 Mar 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| 20 Mar 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
| 19 Mar 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 18 Mar 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 15 Mar 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
| 14 Mar 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
| 13 Mar 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
| 12 Mar 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| 11 Mar 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 08 Mar 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
| 07 Mar 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
| 06 Mar 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
| 05 Mar 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
| 04 Mar 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
| 01 Mar 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
| 29 Feb 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
| 28 Feb 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
| 27 Feb 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| 26 Feb 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| 23 Feb 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
| 22 Feb 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| 21 Feb 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| 20 Feb 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
| 16 Feb 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
| 15 Feb 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
| 14 Feb 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 13 Feb 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
| 12 Feb 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 09 Feb 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
| 08 Feb 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 07 Feb 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 06 Feb 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
| 05 Feb 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 02 Feb 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| 01 Feb 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
| 31 Jan 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
| 30 Jan 2024 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
| 29 Jan 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
| 26 Jan 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
| 25 Jan 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
| 24 Jan 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| 23 Jan 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
| 22 Jan 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| 19 Jan 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
| 18 Jan 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
| 17 Jan 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
| 16 Jan 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
| 12 Jan 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
| 11 Jan 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
| 10 Jan 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
| 09 Jan 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
| 08 Jan 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
| 05 Jan 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
| 04 Jan 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
| 03 Jan 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
| 02 Jan 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
| 29 Dec 2023 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
| 28 Dec 2023 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
| 27 Dec 2023 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| 26 Dec 2023 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
| 22 Dec 2023 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
| 21 Dec 2023 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
| 21 Dec 2023 | 0 Dividend | |||||
| 21 Dec 2023 | 3.754 Capital gain | |||||
| 20 Dec 2023 | 97.20 | 97.20 | 97.20 | 97.20 | 93.45 | - |
| 19 Dec 2023 | 99.04 | 99.04 | 99.04 | 99.04 | 95.21 | - |
| 18 Dec 2023 | 98.75 | 98.75 | 98.75 | 98.75 | 94.94 | - |
| 15 Dec 2023 | 98.45 | 98.45 | 98.45 | 98.45 | 94.65 | - |
| 14 Dec 2023 | 97.92 | 97.92 | 97.92 | 97.92 | 94.14 | - |
| 13 Dec 2023 | 97.29 | 97.29 | 97.29 | 97.29 | 93.53 | - |
| *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.