Singapore markets close in 11 minutes
Straits Times Index
3,265.43 -34.61 (-1.05%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,313.86 -165.51 (-0.90%) FTSE 100
8,344.27 +30.60 (+0.37%) Bitcoin USD
62,179.56 -1,504.35 (-2.36%) CMC Crypto 200
1,291.19 -3.48 (-0.27%)
Fidelity Growth & Income K (FGIKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 06 May 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 03 May 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 02 May 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 01 May 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 30 Apr 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 29 Apr 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 26 Apr 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 25 Apr 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 24 Apr 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 23 Apr 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 22 Apr 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 19 Apr 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 18 Apr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 17 Apr 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 16 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 15 Apr 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 12 Apr 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 11 Apr 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 10 Apr 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 09 Apr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 08 Apr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 05 Apr 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 05 Apr 2024 | 0.207 Dividend | |||||
| 04 Apr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.84 | - |
| 03 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.35 | - |
| 02 Apr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.17 | - |
| 01 Apr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.55 | - |
| 28 Mar 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.74 | - |
| 27 Mar 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.65 | - |
| 26 Mar 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 58.97 | - |
| 25 Mar 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.12 | - |
| 22 Mar 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.26 | - |
| 21 Mar 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.45 | - |
| 20 Mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.08 | - |
| 19 Mar 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.60 | - |
| 18 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.29 | - |
| 15 Mar 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.14 | - |
| 14 Mar 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.30 | - |
| 13 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.49 | - |
| 12 Mar 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.43 | - |
| 11 Mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 57.97 | - |
| 08 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.00 | - |
| 07 Mar 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.23 | - |
| 06 Mar 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.65 | - |
| 05 Mar 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.32 | - |
| 04 Mar 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.59 | - |
| 01 Mar 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.41 | - |
| 29 Feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.11 | - |
| 28 Feb 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.77 | - |
| 27 Feb 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.77 | - |
| 26 Feb 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.69 | - |
| 23 Feb 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.77 | - |
| 22 Feb 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.69 | - |
| 21 Feb 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 55.88 | - |
| 20 Feb 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.70 | - |
| 16 Feb 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.96 | - |
| 15 Feb 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.03 | - |
| 14 Feb 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.40 | - |
| 13 Feb 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.94 | - |
| 12 Feb 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.72 | - |
| 09 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.50 | - |
| 08 Feb 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.39 | - |
| 07 Feb 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.32 | - |
| 06 Feb 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.03 | - |
| 05 Feb 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.77 | - |
| 02 Feb 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.04 | - |
| 01 Feb 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.89 | - |
| 31 Jan 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.52 | - |
| 30 Jan 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.16 | - |
| 29 Jan 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 54.96 | - |
| 26 Jan 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.72 | - |
| 25 Jan 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.59 | - |
| 24 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - |
| 23 Jan 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.20 | - |
| 22 Jan 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.11 | - |
| 19 Jan 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.95 | - |
| 18 Jan 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.42 | - |
| 17 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.09 | - |
| 16 Jan 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.39 | - |
| 12 Jan 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 53.84 | - |
| 11 Jan 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.91 | - |
| 10 Jan 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.95 | - |
| 09 Jan 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.80 | - |
| 08 Jan 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.03 | - |
| 05 Jan 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.67 | - |
| 04 Jan 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.45 | - |
| 03 Jan 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.47 | - |
| 02 Jan 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 53.87 | - |
| 29 Dec 2023 | 54.14 | 54.14 | 54.14 | 54.14 | 53.95 | - |
| 28 Dec 2023 | 54.23 | 54.23 | 54.23 | 54.23 | 54.04 | - |
| 27 Dec 2023 | 54.26 | 54.26 | 54.26 | 54.26 | 54.07 | - |
| 26 Dec 2023 | 54.18 | 54.18 | 54.18 | 54.18 | 53.99 | - |
| 22 Dec 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.76 | - |
| 21 Dec 2023 | 53.88 | 53.88 | 53.88 | 53.88 | 53.69 | - |
| 21 Dec 2023 | 0.24 Dividend | |||||
| 21 Dec 2023 | 0.574 Capital gain | |||||
| 20 Dec 2023 | 54.20 | 54.20 | 54.20 | 54.20 | 53.20 | - |
| 19 Dec 2023 | 55.03 | 55.03 | 55.03 | 55.03 | 54.01 | - |
| 18 Dec 2023 | 54.66 | 54.66 | 54.66 | 54.66 | 53.65 | - |
| *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.