Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,892.04 +14.99 (+0.19%) Bitcoin USD
64,594.70 +659.94 (+1.03%) CMC Crypto 200
1,374.09 +61.46 (+4.92%)
Fidelity Capital Appreciation (FDCAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 17 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 16 Apr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 15 Apr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 12 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 11 Apr 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 10 Apr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 09 Apr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 08 Apr 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 05 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 04 Apr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 03 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 02 Apr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 01 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 28 Mar 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 27 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 26 Mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 25 Mar 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 22 Mar 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 21 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 20 Mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 19 Mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 18 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 15 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 14 Mar 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 13 Mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 12 Mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 11 Mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 08 Mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 07 Mar 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 06 Mar 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 05 Mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 04 Mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 01 Mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 29 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 28 Feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 27 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 26 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 23 Feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 22 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 21 Feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 20 Feb 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 16 Feb 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 15 Feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 14 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 13 Feb 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 12 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 09 Feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 08 Feb 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 07 Feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 06 Feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 05 Feb 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 02 Feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 01 Feb 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 31 Jan 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 30 Jan 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 29 Jan 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 26 Jan 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 25 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 24 Jan 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 23 Jan 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 22 Jan 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 19 Jan 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 18 Jan 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 17 Jan 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 16 Jan 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 12 Jan 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 11 Jan 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 10 Jan 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 09 Jan 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 08 Jan 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 05 Jan 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 04 Jan 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 03 Jan 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 02 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 29 Dec 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 28 Dec 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 27 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 26 Dec 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 22 Dec 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 21 Dec 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 20 Dec 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 19 Dec 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 18 Dec 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 15 Dec 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 14 Dec 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 13 Dec 2023 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 12 Dec 2023 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 11 Dec 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 08 Dec 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 08 Dec 2023 | 0.145 Dividend | |||||
| 08 Dec 2023 | 1.178 Capital gain | |||||
| 07 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 37.84 | - |
| 06 Dec 2023 | 38.78 | 38.78 | 38.78 | 38.78 | 37.47 | - |
| 05 Dec 2023 | 38.93 | 38.93 | 38.93 | 38.93 | 37.61 | - |
| 04 Dec 2023 | 38.98 | 38.98 | 38.98 | 38.98 | 37.66 | - |
| 01 Dec 2023 | 39.26 | 39.26 | 39.26 | 39.26 | 37.93 | - |
| 30 Nov 2023 | 38.97 | 38.97 | 38.97 | 38.97 | 37.65 | - |
| 29 Nov 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 37.57 | - |
| *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.