Singapore markets close in 2 hours 48 minutes
Straits Times Index
3,348.93 +12.34 (+0.37%) Nikkei
38,943.74 +455.84 (+1.18%) Hang Seng
18,483.94 +404.33 (+2.24%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
68,648.98 +926.58 (+1.37%) CMC Crypto 200
1,481.62 +13.68 (+0.93%)
Fidelity Advisor Small Cap Growth Z (FIDGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 30 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 29 May 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 28 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 24 May 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 23 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 22 May 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 21 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 20 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 17 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 16 May 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 15 May 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 14 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 13 May 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 10 May 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 09 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 08 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 07 May 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 06 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 03 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 02 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 01 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 30 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 29 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 26 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 25 Apr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 24 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 23 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 22 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 19 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 18 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 17 Apr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 16 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 15 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 12 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 11 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 10 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 09 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 08 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 05 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 04 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 03 Apr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 02 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 01 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 28 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 27 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 26 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 25 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 22 Mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 21 Mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 20 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 19 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 18 Mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 15 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 14 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 13 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 12 Mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 11 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 08 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 07 Mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 06 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 05 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 04 Mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 01 Mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 29 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 28 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 27 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 26 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 23 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 22 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 21 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 20 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 16 Feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 15 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 14 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 13 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 12 Feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 09 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 08 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 07 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 06 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 05 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 02 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 01 Feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 31 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 30 Jan 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 29 Jan 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 26 Jan 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 25 Jan 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 24 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 23 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 22 Jan 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 19 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 18 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 17 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 16 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 12 Jan 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 11 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 10 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 09 Jan 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| *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.