Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,781.20 -797.87 (-1.24%) CMC Crypto 200
1,329.51 -67.03 (-4.80%)
Fidelity Advisor Climate Action I (FCAUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 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 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 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 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 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 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 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 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 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 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 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 | - |
| 09 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 08 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 05 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 04 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 03 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 02 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 29 Dec 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 28 Dec 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 27 Dec 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 26 Dec 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 22 Dec 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 21 Dec 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 20 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 19 Dec 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 18 Dec 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 15 Dec 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 14 Dec 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 13 Dec 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 12 Dec 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 11 Dec 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 08 Dec 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 07 Dec 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 06 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 05 Dec 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 04 Dec 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| *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.