Singapore markets open in 7 hours 2 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,240.40 -2,024.85 (-3.36%) CMC Crypto 200
1,213.77 -47.42 (-3.76%)
Fidelity Advisor Equity Value Z (FAEVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 02 Jul 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 01 Jul 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 28 Jun 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 27 Jun 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 26 Jun 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 25 Jun 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 24 Jun 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 21 Jun 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 20 Jun 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 18 Jun 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 17 Jun 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 14 Jun 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 13 Jun 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 12 Jun 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 11 Jun 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 10 Jun 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 07 Jun 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 06 Jun 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 05 Jun 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 04 Jun 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 03 Jun 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 31 May 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 30 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 29 May 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 28 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 24 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 23 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 22 May 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 21 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 20 May 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 17 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 16 May 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 15 May 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 14 May 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 13 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 10 May 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 09 May 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 08 May 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 07 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 06 May 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 03 May 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 02 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 01 May 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 30 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 29 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 26 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 25 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 24 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 23 Apr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 22 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 19 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 18 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 17 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 16 Apr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 15 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 12 Apr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 11 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 10 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 09 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 08 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 05 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 04 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 03 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 02 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 01 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 28 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 27 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 26 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 25 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 22 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 21 Mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 20 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 19 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 18 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 15 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 14 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 13 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 12 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 11 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 08 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 07 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 06 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 05 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 04 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 01 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 29 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 28 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 27 Feb 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 26 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 23 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 22 Feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 21 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 20 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 16 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 15 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 14 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 13 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 12 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 09 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| *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.