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
67,100.58 +669.66 (+1.01%) CMC Crypto 200
1,376.24 +2.39 (+0.17%)
Fidelity Advisor Communication ServicesZ (FGKMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 16 May 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
| 15 May 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| 14 May 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
| 13 May 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| 10 May 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
| 09 May 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
| 08 May 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
| 07 May 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
| 06 May 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
| 03 May 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| 02 May 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
| 01 May 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
| 30 Apr 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
| 29 Apr 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
| 26 Apr 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - |
| 25 Apr 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
| 24 Apr 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
| 23 Apr 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - |
| 22 Apr 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
| 19 Apr 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | - |
| 18 Apr 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
| 17 Apr 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
| 16 Apr 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
| 15 Apr 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
| 12 Apr 2024 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | - |
| 12 Apr 2024 | 0 Dividend | |||||
| 12 Apr 2024 | 2.589 Capital gain | |||||
| 11 Apr 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 98.92 | - |
| 10 Apr 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 97.90 | - |
| 09 Apr 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 98.51 | - |
| 08 Apr 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 98.22 | - |
| 05 Apr 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 98.09 | - |
| 04 Apr 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 96.64 | - |
| 03 Apr 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 97.77 | - |
| 02 Apr 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 97.00 | - |
| 01 Apr 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 96.89 | - |
| 28 Mar 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 96.22 | - |
| 27 Mar 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 96.63 | - |
| 26 Mar 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 96.43 | - |
| 25 Mar 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 96.65 | - |
| 22 Mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 96.80 | - |
| 21 Mar 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 96.42 | - |
| 20 Mar 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 96.58 | - |
| 19 Mar 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 95.19 | - |
| 18 Mar 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 95.22 | - |
| 15 Mar 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 93.30 | - |
| 14 Mar 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 94.41 | - |
| 13 Mar 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 94.46 | - |
| 12 Mar 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 94.31 | - |
| 11 Mar 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 93.48 | - |
| 08 Mar 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 93.91 | - |
| 07 Mar 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 93.97 | - |
| 06 Mar 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 92.53 | - |
| 05 Mar 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 92.71 | - |
| 04 Mar 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 93.48 | - |
| 01 Mar 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 94.57 | - |
| 29 Feb 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 93.82 | - |
| 28 Feb 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 92.72 | - |
| 27 Feb 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 93.39 | - |
| 26 Feb 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 92.39 | - |
| 23 Feb 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 93.36 | - |
| 22 Feb 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 93.48 | - |
| 21 Feb 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 91.89 | - |
| 20 Feb 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 92.24 | - |
| 16 Feb 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 92.66 | - |
| 15 Feb 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 94.45 | - |
| 14 Feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 93.67 | - |
| 13 Feb 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 91.95 | - |
| 12 Feb 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 93.58 | - |
| 09 Feb 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 93.39 | - |
| 08 Feb 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 93.06 | - |
| 07 Feb 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 92.73 | - |
| 06 Feb 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 92.69 | - |
| 05 Feb 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 92.66 | - |
| 02 Feb 2024 | 96.51 | 96.51 | 96.51 | 96.51 | 94.05 | - |
| 01 Feb 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 90.02 | - |
| 31 Jan 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 88.93 | - |
| 30 Jan 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 91.52 | - |
| 29 Jan 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 92.27 | - |
| 26 Jan 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 91.14 | - |
| 25 Jan 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 90.66 | - |
| 24 Jan 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 89.60 | - |
| 23 Jan 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 89.18 | - |
| 22 Jan 2024 | 90.57 | 90.57 | 90.57 | 90.57 | 88.26 | - |
| 19 Jan 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 88.04 | - |
| 18 Jan 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 86.76 | - |
| 17 Jan 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 85.55 | - |
| 16 Jan 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 86.20 | - |
| 12 Jan 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 86.81 | - |
| 11 Jan 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 86.66 | - |
| 10 Jan 2024 | 89.14 | 89.14 | 89.14 | 89.14 | 86.87 | - |
| 09 Jan 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 85.91 | - |
| 08 Jan 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 86.09 | - |
| 05 Jan 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 84.42 | - |
| 04 Jan 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 84.04 | - |
| 03 Jan 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 84.47 | - |
| 02 Jan 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 84.95 | - |
| 29 Dec 2023 | 88.38 | 88.38 | 88.38 | 88.38 | 86.13 | - |
| 28 Dec 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 86.73 | - |
| *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.