Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,349.46 +378.79 (+0.62%) CMC Crypto 200
1,276.54 -7.29 (-0.57%)
Fidelity Advisor Large Cap I (FALIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 27 Jun 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 26 Jun 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 25 Jun 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 24 Jun 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 21 Jun 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 20 Jun 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 18 Jun 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 17 Jun 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 14 Jun 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 13 Jun 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 12 Jun 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 11 Jun 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 10 Jun 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 07 Jun 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 06 Jun 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 05 Jun 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 04 Jun 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 03 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 31 May 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 30 May 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 29 May 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 28 May 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 24 May 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 23 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 22 May 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 21 May 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 20 May 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 17 May 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 16 May 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 15 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 14 May 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 13 May 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 10 May 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 09 May 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 08 May 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 07 May 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 06 May 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 03 May 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 02 May 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 01 May 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 30 Apr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 29 Apr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 26 Apr 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 25 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 24 Apr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 23 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 22 Apr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 19 Apr 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 18 Apr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 17 Apr 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 16 Apr 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 15 Apr 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 12 Apr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 11 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 10 Apr 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 09 Apr 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 08 Apr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 05 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 04 Apr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 03 Apr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 02 Apr 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 01 Apr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 28 Mar 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 27 Mar 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 26 Mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 25 Mar 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 22 Mar 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 21 Mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 20 Mar 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 19 Mar 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 18 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 15 Mar 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 14 Mar 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 13 Mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 12 Mar 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 11 Mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 08 Mar 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 07 Mar 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 06 Mar 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 05 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 04 Mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 01 Mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 29 Feb 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 28 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 27 Feb 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 26 Feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 23 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 22 Feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 21 Feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 20 Feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 16 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 15 Feb 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 14 Feb 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 13 Feb 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 12 Feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 09 Feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 08 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 07 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 06 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| *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.