Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,833.63 -43.42 (-0.55%) Bitcoin USD
64,741.28 +3,034.68 (+4.92%) CMC Crypto 200
1,330.73 +18.11 (+1.40%)
Fidelity Advisor Stock Selector Sm Cp A (FCDAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 17 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 16 Apr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 15 Apr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 12 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 11 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 10 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 09 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 08 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 05 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 04 Apr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 03 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 02 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 01 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 28 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 27 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 26 Mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 25 Mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 22 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 21 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 20 Mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 19 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 18 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 15 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 14 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 13 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 12 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 11 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 08 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 07 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 06 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 05 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 04 Mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 01 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 29 Feb 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 28 Feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 27 Feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 26 Feb 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 23 Feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 22 Feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 21 Feb 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 20 Feb 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 16 Feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 15 Feb 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 14 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 13 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 12 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 09 Feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 08 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 07 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 06 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 05 Feb 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 02 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 01 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 31 Jan 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 30 Jan 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 29 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| 26 Jan 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 25 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 24 Jan 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 23 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 22 Jan 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 19 Jan 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 18 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 17 Jan 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 16 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 12 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 11 Jan 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 10 Jan 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 09 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 08 Jan 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 05 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 04 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 03 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 02 Jan 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 29 Dec 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 28 Dec 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 27 Dec 2023 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 26 Dec 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 22 Dec 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 21 Dec 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 20 Dec 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 19 Dec 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 18 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 15 Dec 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 14 Dec 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 13 Dec 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 12 Dec 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 11 Dec 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 08 Dec 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 08 Dec 2023 | 0.008 Dividend | |||||
| 07 Dec 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.66 | - |
| 06 Dec 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.41 | - |
| 05 Dec 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.48 | - |
| 04 Dec 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.83 | - |
| 01 Dec 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.50 | - |
| 30 Nov 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.75 | - |
| 29 Nov 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.59 | - |
| 28 Nov 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.43 | - |
| 27 Nov 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.67 | - |
| *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.