Singapore markets close in 36 minutes
Straits Times Index
3,261.82 -2.71 (-0.08%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,537.81 +223.95 (+1.22%) FTSE 100
8,356.93 +2.88 (+0.03%) Bitcoin USD
61,326.00 -1,047.52 (-1.68%) CMC Crypto 200
1,323.41 +23.31 (+1.79%)
Strategic Advisers Fidelity US TtlStk (FCTDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 07 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 06 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 03 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 02 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 01 May 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 30 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 29 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 26 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 25 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 24 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 23 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 22 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 19 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 18 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 17 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 16 Apr 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 15 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 12 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 11 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 10 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 09 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 08 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 05 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 04 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 03 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 02 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 01 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 28 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 27 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 26 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 25 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 22 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 21 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 20 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 19 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 18 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 15 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 14 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 13 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 12 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 11 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 08 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 07 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 06 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 05 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 04 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 01 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 29 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 28 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 27 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 26 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 23 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 22 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 21 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 20 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 16 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 15 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 14 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 13 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 12 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 09 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 08 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 07 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 06 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 05 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 02 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 01 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 31 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 30 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 29 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 26 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 25 Jan 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 24 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 23 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 22 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 19 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 18 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 17 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 16 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 12 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 11 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 10 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 09 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 08 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 05 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 04 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 03 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 02 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 29 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 28 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 28 Dec 2023 | 0.11 Dividend | |||||
| 28 Dec 2023 | 0.088 Capital gain | |||||
| 27 Dec 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.74 | - |
| 26 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.71 | - |
| 22 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.64 | - |
| 21 Dec 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.61 | - |
| 20 Dec 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.45 | - |
| 19 Dec 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.66 | - |
| 18 Dec 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.56 | - |
| *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.