Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,902.13 +2,873.06 (+4.87%) CMC Crypto 200
1,340.14 +63.16 (+4.94%)
Fidelity Advisor Growth & Income I (FGIOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 01 May 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 30 Apr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 29 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 26 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 25 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 24 Apr 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 23 Apr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 22 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 19 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 18 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 17 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 16 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 15 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 12 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 11 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 10 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 09 Apr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 08 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 05 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 05 Apr 2024 | 0.126 Dividend | |||||
| 04 Apr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.96 | - |
| 03 Apr 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.31 | - |
| 02 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.19 | - |
| 01 Apr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.45 | - |
| 28 Mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.57 | - |
| 27 Mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.51 | - |
| 26 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.07 | - |
| 25 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.17 | - |
| 22 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.27 | - |
| 21 Mar 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.39 | - |
| 20 Mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.15 | - |
| 19 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.83 | - |
| 18 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.63 | - |
| 15 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.53 | - |
| 14 Mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.64 | - |
| 13 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.75 | - |
| 12 Mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.70 | - |
| 11 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.40 | - |
| 08 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.43 | - |
| 07 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.58 | - |
| 06 Mar 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.19 | - |
| 05 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.97 | - |
| 04 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.15 | - |
| 01 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.02 | - |
| 29 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.83 | - |
| 28 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.60 | - |
| 27 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.60 | - |
| 26 Feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.54 | - |
| 23 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.60 | - |
| 22 Feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.55 | - |
| 21 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.01 | - |
| 20 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.88 | - |
| 16 Feb 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.06 | - |
| 15 Feb 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.11 | - |
| 14 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.68 | - |
| 13 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.37 | - |
| 12 Feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.90 | - |
| 09 Feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.76 | - |
| 08 Feb 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.67 | - |
| 07 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.63 | - |
| 06 Feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.43 | - |
| 05 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.26 | - |
| 02 Feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.44 | - |
| 01 Feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.34 | - |
| 31 Jan 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.09 | - |
| 30 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.52 | - |
| 29 Jan 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.39 | - |
| 26 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.23 | - |
| 25 Jan 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.14 | - |
| 24 Jan 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 36.95 | - |
| 23 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.88 | - |
| 22 Jan 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.82 | - |
| 19 Jan 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.71 | - |
| 18 Jan 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.37 | - |
| 17 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.14 | - |
| 16 Jan 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.35 | - |
| 12 Jan 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.65 | - |
| 11 Jan 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.70 | - |
| 10 Jan 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.73 | - |
| 09 Jan 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.63 | - |
| 08 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.78 | - |
| 05 Jan 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.54 | - |
| 04 Jan 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.40 | - |
| 03 Jan 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.42 | - |
| 02 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.68 | - |
| 29 Dec 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.73 | - |
| 28 Dec 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 36.79 | - |
| 27 Dec 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 36.81 | - |
| 26 Dec 2023 | 36.88 | 36.88 | 36.88 | 36.88 | 36.76 | - |
| 26 Dec 2023 | 0.149 Dividend | |||||
| 26 Dec 2023 | 0.467 Capital gain | |||||
| 22 Dec 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 36.61 | - |
| 21 Dec 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 36.56 | - |
| 20 Dec 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.23 | - |
| 19 Dec 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 36.78 | - |
| 18 Dec 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 36.53 | - |
| 15 Dec 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 36.48 | - |
| 14 Dec 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 36.56 | - |
| *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.