Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,457.85 -11.45 (-0.21%) Dow
38,957.51 -154.65 (-0.40%) Nasdaq
17,710.35 -7.31 (-0.04%) Bitcoin USD
61,595.81 +485.75 (+0.79%) CMC Crypto 200
1,275.07 -8.71 (-0.68%)
Fidelity Advisor Semiconductors C (FELCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| 24 Jun 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 21 Jun 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 20 Jun 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 18 Jun 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
| 17 Jun 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
| 14 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 13 Jun 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
| 12 Jun 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| 11 Jun 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| 10 Jun 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 07 Jun 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| 06 Jun 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 05 Jun 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| 04 Jun 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 03 Jun 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 31 May 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 30 May 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 29 May 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 28 May 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| 24 May 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 23 May 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 22 May 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 21 May 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 20 May 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 17 May 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 16 May 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 15 May 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 14 May 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 13 May 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 10 May 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 09 May 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 08 May 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 07 May 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 06 May 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 03 May 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 02 May 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 01 May 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 30 Apr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 29 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 26 Apr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 25 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 24 Apr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 23 Apr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 22 Apr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 19 Apr 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 18 Apr 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 17 Apr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 16 Apr 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 15 Apr 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 12 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 11 Apr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 10 Apr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 09 Apr 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 08 Apr 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| 05 Apr 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 04 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 03 Apr 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 02 Apr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 01 Apr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 28 Mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 27 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 26 Mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 25 Mar 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 22 Mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 21 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 20 Mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 19 Mar 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 18 Mar 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 15 Mar 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 14 Mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 13 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 12 Mar 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 11 Mar 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 08 Mar 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 07 Mar 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 06 Mar 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 05 Mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 04 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 01 Mar 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 29 Feb 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 28 Feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 27 Feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 26 Feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 23 Feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 22 Feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 21 Feb 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 20 Feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 16 Feb 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 15 Feb 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 14 Feb 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 13 Feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 12 Feb 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 09 Feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 08 Feb 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 07 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 06 Feb 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 05 Feb 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 02 Feb 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| *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.