Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,555.10 +302.45 (+0.46%) CMC Crypto 200
1,380.31 -37.56 (-2.65%)
Fidelity Advisor Health Care I (FHCIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| 13 Jun 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 12 Jun 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| 11 Jun 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| 10 Jun 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 07 Jun 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 06 Jun 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 05 Jun 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| 04 Jun 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 03 Jun 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| 31 May 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 30 May 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 29 May 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 28 May 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 24 May 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 23 May 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 22 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 21 May 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
| 20 May 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 17 May 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 16 May 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
| 15 May 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 14 May 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 13 May 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 10 May 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| 09 May 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 08 May 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 07 May 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 06 May 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 03 May 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 02 May 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 01 May 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 30 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 29 Apr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 26 Apr 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 25 Apr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 24 Apr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 23 Apr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 22 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 19 Apr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 18 Apr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 17 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 16 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 15 Apr 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 12 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 11 Apr 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 10 Apr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 09 Apr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 08 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 05 Apr 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
| 04 Apr 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 03 Apr 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
| 02 Apr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| 01 Apr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 28 Mar 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 27 Mar 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
| 26 Mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 25 Mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| 22 Mar 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 21 Mar 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| 20 Mar 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| 19 Mar 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 18 Mar 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| 15 Mar 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
| 14 Mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| 13 Mar 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 12 Mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 11 Mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 08 Mar 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| 07 Mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
| 06 Mar 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 05 Mar 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 04 Mar 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 01 Mar 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 29 Feb 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| 28 Feb 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 27 Feb 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 26 Feb 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
| 23 Feb 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
| 22 Feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 21 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 20 Feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 16 Feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 15 Feb 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 14 Feb 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
| 13 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 12 Feb 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
| 09 Feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 08 Feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 07 Feb 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
| 06 Feb 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
| 05 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 02 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 01 Feb 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 31 Jan 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 30 Jan 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 29 Jan 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 26 Jan 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 25 Jan 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 24 Jan 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| *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.