Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,219.30 +1,186.51 (+1.88%) CMC Crypto 200
1,346.55 -49.98 (-3.58%)
Fidelity Advisor Equity Growth M (FAEGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 25 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 24 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 23 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 22 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 19 Apr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 18 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 17 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 16 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 15 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 12 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 11 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 10 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 09 Apr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 08 Apr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 05 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 Apr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 03 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 02 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 01 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 27 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 26 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 25 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 22 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 21 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 20 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 19 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 18 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 15 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 14 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 13 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 12 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 11 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 08 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 07 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 06 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 05 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 04 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 01 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 29 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 28 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 27 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 26 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 23 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 22 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 21 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 20 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 16 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 15 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 14 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 13 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 12 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 09 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 08 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 07 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 06 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 05 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 02 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 01 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 31 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 30 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 29 Jan 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 26 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 25 Jan 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 24 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 23 Jan 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 22 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 19 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 18 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 17 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 16 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 12 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 11 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 10 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 09 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 08 Jan 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 05 Jan 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 04 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 03 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 02 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 29 Dec 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 28 Dec 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 27 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 Dec 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 26 Dec 2023 | 0 Dividend | |||||
| 26 Dec 2023 | 0.096 Capital gain | |||||
| 22 Dec 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.36 | - |
| 21 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.33 | - |
| 20 Dec 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.13 | - |
| 19 Dec 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.37 | - |
| 18 Dec 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.29 | - |
| 15 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.19 | - |
| 14 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.17 | - |
| 13 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.16 | - |
| 12 Dec 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 15.98 | - |
| 11 Dec 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.89 | - |
| 08 Dec 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.87 | - |
| 07 Dec 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.78 | - |
| 06 Dec 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 15.62 | - |
| *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.