Singapore markets close in 6 hours 6 minutes
Straits Times Index
3,303.46 +6.57 (+0.20%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,411.70 +204.57 (+1.12%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,596.54 +2,063.20 (+3.59%) CMC Crypto 200
1,285.37 +14.63 (+1.15%)
Fidelity Advisor Financials C (FAFCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 01 May 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 30 Apr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 29 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 26 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 25 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 24 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 23 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 22 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 19 Apr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 18 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 17 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 16 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 15 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 12 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 11 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 10 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 09 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 08 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 05 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 04 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 03 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 02 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 01 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 28 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 27 Mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 26 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 25 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 22 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 21 Mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 20 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 19 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 18 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 15 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 14 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 13 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 12 Mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 11 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 08 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 07 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 06 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 05 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 04 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 01 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 29 Feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 28 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 27 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 26 Feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 23 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 22 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 21 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 20 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 16 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 15 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 14 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 13 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 12 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 09 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 08 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 07 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 06 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 05 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 02 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 01 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 31 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 30 Jan 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 29 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 26 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 25 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 24 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 23 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 22 Jan 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 19 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 18 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 17 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 16 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 12 Jan 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 11 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 10 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 09 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 08 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 05 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 04 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 03 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 02 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 29 Dec 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 28 Dec 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 27 Dec 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 26 Dec 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 22 Dec 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 21 Dec 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 20 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 19 Dec 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 18 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 15 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 15 Dec 2023 | 0.407 Dividend | |||||
| 14 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 25.87 | - |
| 13 Dec 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.34 | - |
| 12 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 24.72 | - |
| 11 Dec 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.59 | - |
| *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.