Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,858.09 +1,503.03 (+2.30%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Fidelity Advisor Freedom 2050 C (FFFYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 05:14PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 15 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 14 May 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 13 May 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 10 May 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 09 May 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 08 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 07 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 06 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 03 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 02 May 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 01 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 30 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 29 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 26 Apr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 25 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 24 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 23 Apr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 22 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 19 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 18 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 17 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 16 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 15 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 12 Apr 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 11 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 10 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 09 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 08 Apr 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 05 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 04 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 03 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 02 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 01 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 28 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 27 Mar 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 26 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 25 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 22 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 21 Mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 20 Mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 19 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 18 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 15 Mar 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 14 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 13 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 12 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 11 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 08 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 07 Mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 06 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 05 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 04 Mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 01 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 29 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 28 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 27 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 26 Feb 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 23 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 22 Feb 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 21 Feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 20 Feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 16 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 15 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 14 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 13 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 12 Feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 09 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 08 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 07 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 06 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 05 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 02 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 01 Feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 31 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 30 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 29 Jan 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 26 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 25 Jan 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 24 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 23 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 19 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 18 Jan 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 17 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 16 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 12 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 11 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 10 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 09 Jan 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 08 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 05 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 04 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 03 Jan 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 02 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 29 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 28 Dec 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 28 Dec 2023 | 0.071 Dividend | |||||
| 28 Dec 2023 | 0.004 Capital gain | |||||
| *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.