Singapore markets open in 7 hours 15 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,053.52 +35.13 (+0.70%) Dow
38,162.67 +259.38 (+0.68%) Nasdaq
15,791.46 +185.98 (+1.19%) Bitcoin USD
58,982.36 +1,823.04 (+3.19%) CMC Crypto 200
1,275.11 +4.37 (+0.34%)
Fidelity Advisor Small Cap Growth A (FCAGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
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 | - | - | - | - | - | - |
| 01 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 30 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 29 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 26 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 25 Apr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 24 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 23 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 22 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 19 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 18 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 17 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 16 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 15 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 12 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 11 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 10 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 09 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 08 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 05 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 04 Apr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 03 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 02 Apr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 01 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 28 Mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 27 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 26 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 25 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 22 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 21 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 20 Mar 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 19 Mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 18 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 15 Mar 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 14 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 13 Mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 12 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 11 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 08 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 07 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 06 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 05 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 04 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 01 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 29 Feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 28 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 27 Feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 26 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 23 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 22 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 21 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 20 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 16 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 15 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 14 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 13 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 12 Feb 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 09 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 08 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 07 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 06 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 05 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 02 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 01 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 31 Jan 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 30 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 29 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 26 Jan 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 25 Jan 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 24 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 23 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 22 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 19 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 18 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 17 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 16 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 12 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 11 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 10 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 09 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 08 Jan 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 05 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 04 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 03 Jan 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 02 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 29 Dec 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 28 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 27 Dec 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 26 Dec 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 22 Dec 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 21 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 20 Dec 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 19 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 18 Dec 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 15 Dec 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 14 Dec 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 13 Dec 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 12 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 11 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 08 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| *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.