Singapore markets close in 4 hours 14 minutes
Straits Times Index
3,298.12 +7.42 (+0.23%) Nikkei
38,059.30 -169.81 (-0.44%) Hang Seng
19,052.14 +88.46 (+0.47%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,891.54 -115.11 (-0.19%) CMC Crypto 200
1,258.28 -54.35 (-4.14%)
Fidelity Advisor Small Cap Value M (FCVTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 09 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 08 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 07 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 06 May 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 03 May 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 02 May 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 01 May 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 30 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 29 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 26 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 25 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 24 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 23 Apr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 22 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 19 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 18 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 17 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 16 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 15 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 12 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 11 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 10 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 09 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 08 Apr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 05 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 04 Apr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 03 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 02 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 01 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 28 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 27 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 26 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 25 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 22 Mar 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 21 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 20 Mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 19 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 18 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 15 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 14 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 13 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 12 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 11 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 08 Mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 07 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 06 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 05 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 04 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 01 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 29 Feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 28 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 27 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 26 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 23 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 22 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 21 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 20 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 16 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 15 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 14 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 13 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 12 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 09 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 08 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 07 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 06 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 05 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 02 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 01 Feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 31 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 30 Jan 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 29 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 26 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 25 Jan 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 24 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 23 Jan 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 22 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 19 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 18 Jan 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 17 Jan 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 16 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 12 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 11 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 10 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 09 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 08 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 05 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 04 Jan 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 03 Jan 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 02 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 29 Dec 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 28 Dec 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 27 Dec 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 26 Dec 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 22 Dec 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 21 Dec 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 21 Dec 2023 | 0.075 Dividend | |||||
| 21 Dec 2023 | 0.154 Capital gain | |||||
| 20 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.87 | - |
| *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.