Singapore markets open in 8 hours 4 minutes
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
70,166.40 +1,341.42 (+1.95%) CMC Crypto 200
1,515.17 +30.97 (+2.09%)
Fidelity Advisor Growth Opps A (FAGAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | - |
| 23 May 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| 22 May 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | - |
| 21 May 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
| 20 May 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | - |
| 17 May 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - |
| 16 May 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | - |
| 15 May 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | - |
| 14 May 2024 | 147.92 | 147.92 | 147.92 | 147.92 | 147.92 | - |
| 13 May 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
| 10 May 2024 | 146.57 | 146.57 | 146.57 | 146.57 | 146.57 | - |
| 09 May 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | - |
| 08 May 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | - |
| 07 May 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | - |
| 06 May 2024 | 148.06 | 148.06 | 148.06 | 148.06 | 148.06 | - |
| 03 May 2024 | 145.56 | 145.56 | 145.56 | 145.56 | 145.56 | - |
| 02 May 2024 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | - |
| 01 May 2024 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | - |
| 30 Apr 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| 29 Apr 2024 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | - |
| 26 Apr 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
| 25 Apr 2024 | 140.69 | 140.69 | 140.69 | 140.69 | 140.69 | - |
| 24 Apr 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
| 23 Apr 2024 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | - |
| 22 Apr 2024 | 138.83 | 138.83 | 138.83 | 138.83 | 138.83 | - |
| 19 Apr 2024 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | - |
| 18 Apr 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
| 17 Apr 2024 | 141.37 | 141.37 | 141.37 | 141.37 | 141.37 | - |
| 16 Apr 2024 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | - |
| 15 Apr 2024 | 142.23 | 142.23 | 142.23 | 142.23 | 142.23 | - |
| 12 Apr 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | - |
| 11 Apr 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | - |
| 10 Apr 2024 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | - |
| 09 Apr 2024 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | - |
| 08 Apr 2024 | 146.77 | 146.77 | 146.77 | 146.77 | 146.77 | - |
| 05 Apr 2024 | 146.73 | 146.73 | 146.73 | 146.73 | 146.73 | - |
| 04 Apr 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
| 03 Apr 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | - |
| 02 Apr 2024 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | - |
| 01 Apr 2024 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | - |
| 28 Mar 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
| 27 Mar 2024 | 147.78 | 147.78 | 147.78 | 147.78 | 147.78 | - |
| 26 Mar 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
| 25 Mar 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
| 22 Mar 2024 | 148.59 | 148.59 | 148.59 | 148.59 | 148.59 | - |
| 21 Mar 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| 20 Mar 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | - |
| 19 Mar 2024 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | - |
| 18 Mar 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
| 15 Mar 2024 | 144.41 | 144.41 | 144.41 | 144.41 | 144.41 | - |
| 14 Mar 2024 | 146.27 | 146.27 | 146.27 | 146.27 | 146.27 | - |
| 13 Mar 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
| 12 Mar 2024 | 147.67 | 147.67 | 147.67 | 147.67 | 147.67 | - |
| 11 Mar 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 08 Mar 2024 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | - |
| 07 Mar 2024 | 148.49 | 148.49 | 148.49 | 148.49 | 148.49 | - |
| 06 Mar 2024 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | - |
| 05 Mar 2024 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - |
| 04 Mar 2024 | 146.36 | 146.36 | 146.36 | 146.36 | 146.36 | - |
| 01 Mar 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | - |
| 29 Feb 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | - |
| 28 Feb 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
| 27 Feb 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
| 26 Feb 2024 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | - |
| 23 Feb 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
| 22 Feb 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
| 21 Feb 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
| 20 Feb 2024 | 137.81 | 137.81 | 137.81 | 137.81 | 137.81 | - |
| 16 Feb 2024 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | - |
| 15 Feb 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 14 Feb 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
| 13 Feb 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | - |
| 12 Feb 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
| 09 Feb 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | - |
| 08 Feb 2024 | 139.36 | 139.36 | 139.36 | 139.36 | 139.36 | - |
| 07 Feb 2024 | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | - |
| 06 Feb 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
| 05 Feb 2024 | 137.27 | 137.27 | 137.27 | 137.27 | 137.27 | - |
| 02 Feb 2024 | 137.37 | 137.37 | 137.37 | 137.37 | 137.37 | - |
| 01 Feb 2024 | 133.59 | 133.59 | 133.59 | 133.59 | 133.59 | - |
| 31 Jan 2024 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | - |
| 30 Jan 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | - |
| 29 Jan 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | - |
| 26 Jan 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | - |
| 25 Jan 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
| 24 Jan 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
| 23 Jan 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
| 22 Jan 2024 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - |
| 19 Jan 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 18 Jan 2024 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
| 17 Jan 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
| 16 Jan 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
| 12 Jan 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
| 11 Jan 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
| 10 Jan 2024 | 128.96 | 128.96 | 128.96 | 128.96 | 128.96 | - |
| 09 Jan 2024 | 127.97 | 127.97 | 127.97 | 127.97 | 127.97 | - |
| 08 Jan 2024 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | - |
| 05 Jan 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
| 04 Jan 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 03 Jan 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| *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.