Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,266.16 -823.93 (-1.27%) CMC Crypto 200
1,329.52 -30.80 (-2.26%)
Fidelity Advisor Growth & Income A (FGIRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 18 Jun 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 17 Jun 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 14 Jun 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 13 Jun 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 12 Jun 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 11 Jun 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 10 Jun 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 07 Jun 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 06 Jun 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 05 Jun 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 04 Jun 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 03 Jun 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 31 May 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 30 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 29 May 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 28 May 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 24 May 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 23 May 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 22 May 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 21 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 20 May 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 17 May 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 16 May 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 15 May 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 14 May 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 13 May 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 10 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 09 May 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 08 May 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 07 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 06 May 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 03 May 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 02 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 01 May 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 30 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 29 Apr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 26 Apr 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 25 Apr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 24 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 23 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 22 Apr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 19 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 18 Apr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 17 Apr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 16 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 15 Apr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 12 Apr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 11 Apr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 10 Apr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 09 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 08 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 05 Apr 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 05 Apr 2024 | 0.111 Dividend | |||||
| 04 Apr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.85 | - |
| 03 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.19 | - |
| 02 Apr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.07 | - |
| 01 Apr 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.33 | - |
| 28 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.45 | - |
| 27 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.39 | - |
| 26 Mar 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 38.96 | - |
| 25 Mar 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.06 | - |
| 22 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.15 | - |
| 21 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.27 | - |
| 20 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.04 | - |
| 19 Mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.73 | - |
| 18 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.53 | - |
| 15 Mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.43 | - |
| 14 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.53 | - |
| 13 Mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.65 | - |
| 12 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.61 | - |
| 11 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.31 | - |
| 08 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.33 | - |
| 07 Mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.48 | - |
| 06 Mar 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.10 | - |
| 05 Mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.88 | - |
| 04 Mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.06 | - |
| 01 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.94 | - |
| 29 Feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.75 | - |
| 28 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.53 | - |
| 27 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.53 | - |
| 26 Feb 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.48 | - |
| 23 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.53 | - |
| 22 Feb 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.48 | - |
| 21 Feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 36.96 | - |
| 20 Feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.83 | - |
| 16 Feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.01 | - |
| 15 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.05 | - |
| 14 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.65 | - |
| 13 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.35 | - |
| 12 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.86 | - |
| 09 Feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.72 | - |
| 08 Feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.64 | - |
| 07 Feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.60 | - |
| 06 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.41 | - |
| 05 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.24 | - |
| 02 Feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.42 | - |
| 01 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.32 | - |
| 31 Jan 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.07 | - |
| *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.