Singapore markets open in 43 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,212.05 -2,401.64 (-3.96%) CMC Crypto 200
1,277.84 -61.23 (-4.57%)
Fidelity Advisor Consumer Staples C (FDCGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | - |
| 29 Apr 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
| 26 Apr 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | - |
| 25 Apr 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
| 24 Apr 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - |
| 23 Apr 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
| 22 Apr 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
| 19 Apr 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
| 18 Apr 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
| 17 Apr 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 16 Apr 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
| 15 Apr 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
| 12 Apr 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - |
| 11 Apr 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
| 10 Apr 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 09 Apr 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
| 08 Apr 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| 05 Apr 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| 05 Apr 2024 | 0.494 Capital gain | |||||
| 04 Apr 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.22 | - |
| 03 Apr 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 89.02 | - |
| 02 Apr 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 90.14 | - |
| 01 Apr 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 90.77 | - |
| 28 Mar 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.39 | - |
| 27 Mar 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.20 | - |
| 26 Mar 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.05 | - |
| 25 Mar 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 89.95 | - |
| 22 Mar 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 89.91 | - |
| 21 Mar 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.11 | - |
| 20 Mar 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.11 | - |
| 19 Mar 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 89.73 | - |
| 18 Mar 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.45 | - |
| 15 Mar 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.04 | - |
| 14 Mar 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 89.02 | - |
| 13 Mar 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 89.74 | - |
| 12 Mar 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.35 | - |
| 11 Mar 2024 | 89.69 | 89.69 | 89.69 | 89.69 | 89.19 | - |
| 08 Mar 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.39 | - |
| 07 Mar 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.10 | - |
| 06 Mar 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 87.75 | - |
| 05 Mar 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.25 | - |
| 04 Mar 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.07 | - |
| 01 Mar 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.34 | - |
| 29 Feb 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 87.55 | - |
| 28 Feb 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 87.68 | - |
| 27 Feb 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 87.93 | - |
| 26 Feb 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 87.88 | - |
| 23 Feb 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 88.52 | - |
| 22 Feb 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.31 | - |
| 21 Feb 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 88.53 | - |
| 20 Feb 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.00 | - |
| 16 Feb 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.20 | - |
| 15 Feb 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.34 | - |
| 14 Feb 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 86.90 | - |
| 13 Feb 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.03 | - |
| 12 Feb 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.09 | - |
| 09 Feb 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.38 | - |
| 08 Feb 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.06 | - |
| 07 Feb 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 88.38 | - |
| 06 Feb 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 88.62 | - |
| 05 Feb 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.35 | - |
| 02 Feb 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.05 | - |
| 01 Feb 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 89.51 | - |
| 31 Jan 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 87.67 | - |
| 30 Jan 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.46 | - |
| 29 Jan 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.39 | - |
| 26 Jan 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 87.89 | - |
| 25 Jan 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.40 | - |
| 24 Jan 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.35 | - |
| 23 Jan 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 87.70 | - |
| 22 Jan 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 86.61 | - |
| 19 Jan 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 86.96 | - |
| 18 Jan 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.32 | - |
| 17 Jan 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.37 | - |
| 16 Jan 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 87.69 | - |
| 12 Jan 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.24 | - |
| 11 Jan 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.15 | - |
| 10 Jan 2024 | 88.53 | 88.53 | 88.53 | 88.53 | 88.04 | - |
| 09 Jan 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 88.14 | - |
| 08 Jan 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 87.87 | - |
| 05 Jan 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.09 | - |
| 04 Jan 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.34 | - |
| 03 Jan 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.42 | - |
| 02 Jan 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.46 | - |
| 29 Dec 2023 | 87.97 | 87.97 | 87.97 | 87.97 | 87.48 | - |
| 28 Dec 2023 | 87.90 | 87.90 | 87.90 | 87.90 | 87.41 | - |
| 27 Dec 2023 | 87.74 | 87.74 | 87.74 | 87.74 | 87.25 | - |
| 26 Dec 2023 | 87.45 | 87.45 | 87.45 | 87.45 | 86.96 | - |
| 22 Dec 2023 | 87.09 | 87.09 | 87.09 | 87.09 | 86.61 | - |
| 21 Dec 2023 | 86.53 | 86.53 | 86.53 | 86.53 | 86.05 | - |
| 21 Dec 2023 | 0.279 Dividend | |||||
| 21 Dec 2023 | 2.946 Capital gain | |||||
| 20 Dec 2023 | 89.09 | 89.09 | 89.09 | 89.09 | 85.39 | - |
| 19 Dec 2023 | 90.77 | 90.77 | 90.77 | 90.77 | 87.00 | - |
| 18 Dec 2023 | 90.22 | 90.22 | 90.22 | 90.22 | 86.47 | - |
| 15 Dec 2023 | 89.62 | 89.62 | 89.62 | 89.62 | 85.89 | - |
| 14 Dec 2023 | 90.44 | 90.44 | 90.44 | 90.44 | 86.68 | - |
| 13 Dec 2023 | 91.40 | 91.40 | 91.40 | 91.40 | 87.60 | - |
| 12 Dec 2023 | 89.75 | 89.75 | 89.75 | 89.75 | 86.02 | - |
| *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.