Singapore markets close in 6 hours 13 minutes
Straits Times Index
3,307.71 +4.52 (+0.14%) Nikkei
38,651.13 +415.06 (+1.09%) Hang Seng
18,510.60 -67.70 (-0.36%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,683.51 -418.78 (-0.65%) CMC Crypto 200
1,372.63 +60.01 (+4.57%)
Fidelity Advisor Small Cap Growth I (FCIGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 03 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 02 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 01 May 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 30 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 29 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 26 Apr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 25 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 24 Apr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 23 Apr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 22 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 19 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 18 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 17 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 16 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 15 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 12 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 11 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 10 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 09 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 08 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 05 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 04 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 03 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 02 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 01 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 28 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 27 Mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 26 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 25 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 22 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 21 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 20 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 19 Mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 18 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 15 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 14 Mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 13 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 12 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 11 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 08 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 07 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 06 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 05 Mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 04 Mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 01 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 29 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 28 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 27 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 26 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 23 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 22 Feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 21 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 20 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 16 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 15 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 14 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 13 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 12 Feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 09 Feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 08 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 07 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 06 Feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 05 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 02 Feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 01 Feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 31 Jan 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 30 Jan 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 29 Jan 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 26 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 25 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 24 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 23 Jan 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 22 Jan 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 19 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 18 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 17 Jan 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 16 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 12 Jan 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 11 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 10 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 09 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 08 Jan 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 05 Jan 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 04 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 03 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 02 Jan 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 29 Dec 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 28 Dec 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 27 Dec 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 26 Dec 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 22 Dec 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 21 Dec 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 20 Dec 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 19 Dec 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 18 Dec 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 15 Dec 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 14 Dec 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 13 Dec 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 12 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| *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.