Singapore markets close in 6 hours 12 minutes
Straits Times Index
3,310.96 +3.06 (+0.09%) Nikkei
38,892.03 +274.93 (+0.71%) Hang Seng
18,872.38 -323.22 (-1.68%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,442.41 -559.52 (-0.80%) CMC Crypto 200
1,511.64 -14.78 (-0.97%)
Fidelity Advisor Small Cap Value C (FCVCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 21 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 20 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 17 May 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 16 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 15 May 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 14 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 13 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 10 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 09 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 08 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 07 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 06 May 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 03 May 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 02 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 01 May 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 30 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 29 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 26 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 25 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 24 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 23 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 22 Apr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 19 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 18 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 17 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 16 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 15 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 12 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 11 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 10 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 09 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 08 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 05 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 04 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 03 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 02 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 01 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 28 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 27 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 26 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 25 Mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 22 Mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 21 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 20 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 19 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 18 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 15 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 14 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 13 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 12 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 11 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 08 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 07 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 06 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 05 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 04 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 01 Mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 29 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 28 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 27 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 26 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 23 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 22 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 21 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 20 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 16 Feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 15 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 14 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 13 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 12 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 09 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 08 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 07 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 06 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 05 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 02 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 01 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 31 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 30 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 29 Jan 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 26 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 25 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 24 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 23 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 22 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 19 Jan 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 18 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 17 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 16 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 12 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 11 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 10 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 09 Jan 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 08 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 05 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 04 Jan 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 03 Jan 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 02 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 29 Dec 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| *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.