Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) 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
57,652.02 +241.52 (+0.42%) CMC Crypto 200
1,249.09 -21.65 (-1.70%)
Fidelity Advisor Diversified Stock A (FDTOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 30 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 29 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 26 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 25 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 24 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 23 Apr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 22 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 19 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 18 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 17 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 16 Apr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 15 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 12 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 11 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 10 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 09 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 08 Apr 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 05 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 04 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 03 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 02 Apr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 01 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 28 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 27 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 26 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 25 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 22 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 21 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 20 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 19 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 18 Mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 15 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 14 Mar 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 13 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 12 Mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 11 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 08 Mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 07 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 06 Mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 05 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 04 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 01 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 29 Feb 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 28 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 27 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 26 Feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 23 Feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 22 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 21 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 20 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| 16 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 15 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 14 Feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 13 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 12 Feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 09 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 08 Feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 07 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 06 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 05 Feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 02 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 01 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 31 Jan 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 30 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 29 Jan 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 26 Jan 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 25 Jan 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 24 Jan 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 23 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 22 Jan 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 19 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 18 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 17 Jan 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 16 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 12 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 11 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 10 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 09 Jan 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 08 Jan 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 05 Jan 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 04 Jan 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 03 Jan 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 02 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 29 Dec 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 28 Dec 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 27 Dec 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 26 Dec 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 22 Dec 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 21 Dec 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 20 Dec 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 19 Dec 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 18 Dec 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 15 Dec 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 15 Dec 2023 | 0.085 Dividend | |||||
| 15 Dec 2023 | 0.95 Capital gain | |||||
| 14 Dec 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 30.09 | - |
| 13 Dec 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 29.99 | - |
| 12 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 29.72 | - |
| 11 Dec 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 29.52 | - |
| *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.