Singapore markets closed
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,248.16 -18.79 (-0.36%) Dow
38,056.09 -385.45 (-1.00%) Nasdaq
16,852.68 -67.90 (-0.40%) Bitcoin USD
68,690.67 +853.91 (+1.26%) CMC Crypto 200
1,470.63 +14.76 (+1.01%)
Fidelity Advisor Mega Cap Stock A (FGTAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 28 May 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 24 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 23 May 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 22 May 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 21 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 20 May 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 17 May 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 16 May 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 15 May 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 14 May 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 13 May 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 10 May 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 09 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 08 May 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 07 May 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 06 May 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 03 May 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 02 May 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 01 May 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 30 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 29 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 26 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 25 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 24 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 23 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 22 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 19 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 18 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 17 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 16 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 15 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 12 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 11 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 10 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 09 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 05 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 04 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 03 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 02 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 01 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 28 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 27 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 26 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 25 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 22 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 21 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 20 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 19 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 18 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 15 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 14 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 13 Mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 12 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 11 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 08 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 07 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 06 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 05 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 04 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 01 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 29 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 28 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 27 Feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 26 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 23 Feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 22 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 21 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 20 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 16 Feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 15 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 14 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 13 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 12 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 09 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 08 Feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 07 Feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 06 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 05 Feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 02 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 01 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 31 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 30 Jan 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 29 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 26 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 25 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 24 Jan 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 23 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 22 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 19 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 18 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 17 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 16 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 12 Jan 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 11 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 10 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 09 Jan 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 08 Jan 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| *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.