Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,741.80 +403.25 (+0.60%) CMC Crypto 200
1,426.36 -2.20 (-0.15%)
Fidelity Series Emerging Markets Opps (FEMSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 30 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 29 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 28 May 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 24 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 23 May 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 22 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 21 May 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 20 May 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 17 May 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 16 May 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 15 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 14 May 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 13 May 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 10 May 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 09 May 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 08 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 07 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 06 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 03 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 02 May 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 01 May 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 30 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 29 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 26 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 25 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 24 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 23 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 22 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 19 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 18 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 17 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 16 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 15 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 12 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 11 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 10 Apr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 09 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 08 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 05 Apr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 04 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 03 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 02 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 01 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 28 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 27 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 26 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 25 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 22 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 21 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 20 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 19 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 18 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 15 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 14 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 13 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 12 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 11 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 08 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 07 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 06 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 05 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 04 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 01 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 29 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 28 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 27 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 26 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 23 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 22 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 21 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 20 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 16 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 15 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 14 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 13 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 12 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 09 Feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 08 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 07 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 06 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 05 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 02 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 01 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 31 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 30 Jan 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 29 Jan 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 26 Jan 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 25 Jan 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 24 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 23 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 22 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 19 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 18 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 17 Jan 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 16 Jan 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 12 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 11 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 10 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 09 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| *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.