Singapore markets open in 1 hour 14 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
69,316.14 +877.80 (+1.28%) CMC Crypto 200
1,494.52 +10.32 (+0.70%)
Fidelity Advisor Technology I (FATIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM 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 | 127.31 | 127.31 | 127.31 | 127.31 | 127.31 | - |
| 23 May 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
| 22 May 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
| 21 May 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
| 20 May 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| 17 May 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
| 16 May 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
| 15 May 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
| 14 May 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | - |
| 13 May 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
| 10 May 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | - |
| 09 May 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
| 08 May 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
| 07 May 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
| 06 May 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
| 03 May 2024 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | - |
| 02 May 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
| 01 May 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
| 30 Apr 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
| 29 Apr 2024 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | - |
| 26 Apr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| 25 Apr 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
| 24 Apr 2024 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
| 23 Apr 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
| 22 Apr 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
| 19 Apr 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
| 18 Apr 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| 17 Apr 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| 16 Apr 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
| 15 Apr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
| 12 Apr 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
| 11 Apr 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | - |
| 10 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 09 Apr 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
| 08 Apr 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
| 05 Apr 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
| 04 Apr 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
| 03 Apr 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | - |
| 02 Apr 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
| 01 Apr 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
| 28 Mar 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
| 27 Mar 2024 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | - |
| 26 Mar 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
| 25 Mar 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
| 22 Mar 2024 | 123.73 | 123.73 | 123.73 | 123.73 | 123.73 | - |
| 21 Mar 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
| 20 Mar 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | - |
| 19 Mar 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
| 18 Mar 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
| 15 Mar 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
| 14 Mar 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
| 13 Mar 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
| 12 Mar 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
| 11 Mar 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
| 08 Mar 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 07 Mar 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
| 06 Mar 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 05 Mar 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
| 04 Mar 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
| 01 Mar 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
| 29 Feb 2024 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | - |
| 28 Feb 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
| 27 Feb 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
| 26 Feb 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
| 23 Feb 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | - |
| 22 Feb 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
| 21 Feb 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | - |
| 20 Feb 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
| 16 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 15 Feb 2024 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | - |
| 14 Feb 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
| 13 Feb 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
| 12 Feb 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
| 09 Feb 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| 08 Feb 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
| 07 Feb 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
| 06 Feb 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
| 05 Feb 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
| 02 Feb 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
| 01 Feb 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
| 31 Jan 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | - |
| 30 Jan 2024 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | - |
| 29 Jan 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
| 26 Jan 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
| 25 Jan 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
| 24 Jan 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
| 23 Jan 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
| 22 Jan 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
| 19 Jan 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
| 18 Jan 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 17 Jan 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
| 16 Jan 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
| 12 Jan 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 11 Jan 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
| 10 Jan 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
| 09 Jan 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
| 08 Jan 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
| 05 Jan 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
| 04 Jan 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 03 Jan 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| *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.