Singapore markets closed
Straits Times Index
3,294.87 +2.18 (+0.07%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,803.11 +640.61 (+1.12%) CMC Crypto 200
1,267.47 -3.27 (-0.26%)
Fidelity Advisor Intl Cap App I (FCPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 30 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 29 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 26 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 25 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 24 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 23 Apr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 22 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 19 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 18 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 17 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 16 Apr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 15 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 12 Apr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 11 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 10 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 09 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 08 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 05 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 04 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 03 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 02 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 01 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 28 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 27 Mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 26 Mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 25 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 22 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 21 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 20 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 19 Mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 18 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 15 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 14 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 13 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 12 Mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 11 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 08 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 07 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 06 Mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 05 Mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 04 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 01 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 29 Feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 28 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 27 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 26 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 23 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 22 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 21 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 20 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 16 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 15 Feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 14 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 13 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 12 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 09 Feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 08 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 07 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 06 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 05 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 02 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 01 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 31 Jan 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 30 Jan 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 29 Jan 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 26 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 25 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 24 Jan 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 23 Jan 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 22 Jan 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 19 Jan 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 18 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 17 Jan 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 16 Jan 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 12 Jan 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 11 Jan 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 10 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 09 Jan 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 08 Jan 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 05 Jan 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 04 Jan 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 03 Jan 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 02 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 29 Dec 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 28 Dec 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 27 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 26 Dec 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 22 Dec 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 21 Dec 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 20 Dec 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 19 Dec 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 18 Dec 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 15 Dec 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 14 Dec 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 13 Dec 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 12 Dec 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 11 Dec 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 08 Dec 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 07 Dec 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| *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.