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
62,769.91 +3,021.80 (+5.06%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Fidelity Growth & Income (FGRIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
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 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 01 May 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 30 Apr 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 29 Apr 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 26 Apr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 25 Apr 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 24 Apr 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 23 Apr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 22 Apr 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 19 Apr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 18 Apr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 17 Apr 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 16 Apr 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 15 Apr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 12 Apr 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 11 Apr 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 10 Apr 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 09 Apr 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 08 Apr 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 05 Apr 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 05 Apr 2024 | 0.197 Dividend | |||||
| 04 Apr 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 58.91 | - |
| 03 Apr 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.42 | - |
| 02 Apr 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.24 | - |
| 01 Apr 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.62 | - |
| 28 Mar 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.81 | - |
| 27 Mar 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.72 | - |
| 26 Mar 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.04 | - |
| 25 Mar 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.19 | - |
| 22 Mar 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.34 | - |
| 21 Mar 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.52 | - |
| 20 Mar 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.16 | - |
| 19 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.68 | - |
| 18 Mar 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.37 | - |
| 15 Mar 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.22 | - |
| 14 Mar 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.37 | - |
| 13 Mar 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.56 | - |
| 12 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.50 | - |
| 11 Mar 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.04 | - |
| 08 Mar 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.08 | - |
| 07 Mar 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.30 | - |
| 06 Mar 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.72 | - |
| 05 Mar 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.39 | - |
| 04 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.67 | - |
| 01 Mar 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.48 | - |
| 29 Feb 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.19 | - |
| 28 Feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.85 | - |
| 27 Feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.77 | - |
| 26 Feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.77 | - |
| 23 Feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.85 | - |
| 22 Feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.77 | - |
| 21 Feb 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 55.96 | - |
| 20 Feb 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.77 | - |
| 16 Feb 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.03 | - |
| 15 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.11 | - |
| 14 Feb 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.47 | - |
| 13 Feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.02 | - |
| 12 Feb 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.80 | - |
| 09 Feb 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.58 | - |
| 08 Feb 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.45 | - |
| 07 Feb 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.39 | - |
| 06 Feb 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.10 | - |
| 05 Feb 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 54.85 | - |
| 02 Feb 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.11 | - |
| 01 Feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 54.97 | - |
| 31 Jan 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.59 | - |
| 30 Jan 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.24 | - |
| 29 Jan 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.04 | - |
| 26 Jan 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.79 | - |
| 25 Jan 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.67 | - |
| 24 Jan 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.38 | - |
| 23 Jan 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.28 | - |
| 22 Jan 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.18 | - |
| 19 Jan 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.03 | - |
| 18 Jan 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.49 | - |
| 17 Jan 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.16 | - |
| 16 Jan 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.46 | - |
| 12 Jan 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 53.91 | - |
| 11 Jan 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 53.99 | - |
| 10 Jan 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.03 | - |
| 09 Jan 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 53.88 | - |
| 08 Jan 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.11 | - |
| 05 Jan 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.75 | - |
| 04 Jan 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.53 | - |
| 03 Jan 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.55 | - |
| 02 Jan 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.95 | - |
| 29 Dec 2023 | 54.20 | 54.20 | 54.20 | 54.20 | 54.02 | - |
| 28 Dec 2023 | 54.30 | 54.30 | 54.30 | 54.30 | 54.12 | - |
| 27 Dec 2023 | 54.33 | 54.33 | 54.33 | 54.33 | 54.15 | - |
| 26 Dec 2023 | 54.25 | 54.25 | 54.25 | 54.25 | 54.07 | - |
| 22 Dec 2023 | 54.02 | 54.02 | 54.02 | 54.02 | 53.84 | - |
| 21 Dec 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.77 | - |
| 21 Dec 2023 | 0.226 Dividend | |||||
| 21 Dec 2023 | 0.574 Capital gain | |||||
| 20 Dec 2023 | 54.25 | 54.25 | 54.25 | 54.25 | 53.27 | - |
| 19 Dec 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.09 | - |
| 18 Dec 2023 | 54.71 | 54.71 | 54.71 | 54.71 | 53.72 | - |
| 15 Dec 2023 | 54.63 | 54.63 | 54.63 | 54.63 | 53.65 | - |
| 14 Dec 2023 | 54.76 | 54.76 | 54.76 | 54.76 | 53.77 | - |
| *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.