Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,947.15 +33.49 (+0.05%) CMC Crypto 200
1,509.18 +6.52 (+0.43%)
Fidelity Advisor Industrials I (FCLIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 21 May 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 20 May 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 17 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 16 May 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 15 May 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 14 May 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 13 May 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 10 May 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 09 May 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 08 May 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 07 May 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 06 May 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 03 May 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 02 May 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 01 May 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 30 Apr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 29 Apr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 26 Apr 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 25 Apr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 24 Apr 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 23 Apr 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 22 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 19 Apr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 18 Apr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 17 Apr 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 16 Apr 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 15 Apr 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 12 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 11 Apr 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 10 Apr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 09 Apr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 08 Apr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 05 Apr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 04 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 03 Apr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 02 Apr 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 01 Apr 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 28 Mar 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 27 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 26 Mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 25 Mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 22 Mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 21 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 20 Mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 19 Mar 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 18 Mar 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 15 Mar 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 14 Mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 13 Mar 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 12 Mar 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 11 Mar 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 08 Mar 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 07 Mar 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 06 Mar 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 05 Mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 04 Mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 01 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 29 Feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 28 Feb 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 27 Feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 26 Feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 23 Feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 22 Feb 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 21 Feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 20 Feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 16 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 15 Feb 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 14 Feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 13 Feb 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 12 Feb 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 09 Feb 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 08 Feb 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 07 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 06 Feb 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 05 Feb 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 02 Feb 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 01 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 31 Jan 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 30 Jan 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 29 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 26 Jan 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 25 Jan 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 24 Jan 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 23 Jan 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 22 Jan 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 19 Jan 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 18 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 17 Jan 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 16 Jan 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 12 Jan 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 11 Jan 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 10 Jan 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 09 Jan 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 08 Jan 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 05 Jan 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 04 Jan 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 03 Jan 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 02 Jan 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 29 Dec 2023 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| *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.