Singapore markets close in 3 hours 54 minutes
Straits Times Index
3,344.03 -4.84 (-0.14%) Nikkei
38,857.20 -65.80 (-0.17%) Hang Seng
18,441.59 +38.59 (+0.21%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,006.53 +534.29 (+0.78%) CMC Crypto 200
1,448.20 -19.74 (-1.34%)
Fidelity Advisor Growth & Income Z (FGIZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 31 May 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 30 May 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 29 May 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 28 May 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 24 May 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 23 May 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 22 May 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 21 May 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 20 May 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 17 May 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 16 May 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 15 May 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 14 May 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 13 May 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 10 May 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 09 May 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 08 May 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 07 May 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 06 May 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 03 May 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 02 May 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 01 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 30 Apr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 29 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 26 Apr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 25 Apr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 24 Apr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 23 Apr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 22 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 19 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 18 Apr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 17 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 16 Apr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 15 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 12 Apr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 11 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 10 Apr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 09 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 08 Apr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 05 Apr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 05 Apr 2024 | 0.135 Dividend | |||||
| 04 Apr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.06 | - |
| 03 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.40 | - |
| 02 Apr 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.27 | - |
| 01 Apr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.53 | - |
| 28 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| 27 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.60 | - |
| 26 Mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.15 | - |
| 25 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.26 | - |
| 22 Mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.35 | - |
| 21 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.47 | - |
| 20 Mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.23 | - |
| 19 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.92 | - |
| 18 Mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.72 | - |
| 15 Mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.61 | - |
| 14 Mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.72 | - |
| 13 Mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.84 | - |
| 12 Mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.80 | - |
| 11 Mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.48 | - |
| 08 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.51 | - |
| 07 Mar 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.66 | - |
| 06 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.27 | - |
| 05 Mar 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.04 | - |
| 04 Mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.23 | - |
| 01 Mar 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.10 | - |
| 29 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.90 | - |
| 28 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.68 | - |
| 27 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.68 | - |
| 26 Feb 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.62 | - |
| 23 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.68 | - |
| 22 Feb 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.62 | - |
| 21 Feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.08 | - |
| 20 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.95 | - |
| 16 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.13 | - |
| 15 Feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.18 | - |
| 14 Feb 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.76 | - |
| 13 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.45 | - |
| 12 Feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.98 | - |
| 09 Feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.83 | - |
| 08 Feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.75 | - |
| 07 Feb 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.70 | - |
| 06 Feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.50 | - |
| 05 Feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.33 | - |
| 02 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.51 | - |
| 01 Feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.41 | - |
| 31 Jan 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.16 | - |
| 30 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.59 | - |
| 29 Jan 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.46 | - |
| 26 Jan 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.29 | - |
| 25 Jan 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.21 | - |
| 24 Jan 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.03 | - |
| 23 Jan 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.96 | - |
| 22 Jan 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 36.90 | - |
| 19 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.79 | - |
| 18 Jan 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.43 | - |
| 17 Jan 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.21 | - |
| 16 Jan 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.41 | - |
| 12 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.72 | - |
| 11 Jan 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.77 | - |
| *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.