Singapore markets closed
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,249.04 -17.91 (-0.34%) Dow
38,068.12 -373.42 (-0.97%) Nasdaq
16,856.61 -63.97 (-0.38%) Bitcoin USD
68,690.67 +853.91 (+1.26%) CMC Crypto 200
1,472.20 +16.34 (+1.12%)
Fidelity Advisor Small Cap Growth M (FCTGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 28 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 24 May 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 23 May 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 22 May 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 21 May 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 20 May 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 17 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 16 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 15 May 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 14 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 13 May 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 10 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 09 May 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 08 May 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 07 May 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 06 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 03 May 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 02 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 01 May 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 30 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 29 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 26 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 25 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 24 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 23 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 22 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 19 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 18 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 17 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 16 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 15 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 12 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 11 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 10 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 09 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 08 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 05 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 04 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 03 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 02 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 01 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 28 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 27 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 26 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 25 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 22 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 21 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 20 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 19 Mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 18 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 15 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 14 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 13 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 12 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 11 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 08 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 07 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 06 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 05 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 04 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 01 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 29 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 28 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 27 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 26 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 23 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 22 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 21 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 20 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 16 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 15 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 14 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 13 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 12 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 09 Feb 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 08 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 07 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 06 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 05 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 02 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 01 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 31 Jan 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 30 Jan 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 29 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 26 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 25 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 24 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 23 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 22 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 19 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 18 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 17 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 16 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 12 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 11 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 10 Jan 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 09 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 08 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| *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.