Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,621.95 -429.95 (-0.62%) CMC Crypto 200
1,440.20 -6.95 (-0.48%)
Fidelity Climate Action (FCAEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 31 May 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 30 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 29 May 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 28 May 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 24 May 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 23 May 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 22 May 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 21 May 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 20 May 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 17 May 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 16 May 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 15 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 14 May 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 13 May 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 10 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 09 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 08 May 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 07 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 06 May 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 03 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 02 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 01 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 30 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 29 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 26 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 25 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 24 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 23 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 22 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 19 Apr 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 18 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 17 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 16 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 15 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 12 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 11 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 10 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 09 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 08 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 05 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 04 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 03 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 02 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 01 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 28 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 27 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 26 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 25 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 22 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 21 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 20 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 19 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 18 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 15 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 14 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 13 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 12 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 11 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 08 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 07 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 06 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 05 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 04 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 01 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 29 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 28 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 27 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 26 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 23 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 22 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 21 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 20 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 16 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 15 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 14 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 13 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 12 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 09 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 08 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 07 Feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 06 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 05 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 02 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 01 Feb 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 31 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 30 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 29 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 26 Jan 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 25 Jan 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 24 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 23 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 22 Jan 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 19 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 18 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 17 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 16 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 12 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 11 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 10 Jan 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| *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.