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
66,839.45 +270.69 (+0.41%) CMC Crypto 200
1,367.04 -6.80 (-0.50%)
Fidelity Founders M (FIFPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM 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 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 16 May 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 15 May 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 14 May 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 13 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 10 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 09 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 08 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 07 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 06 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 03 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 02 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 01 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 30 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 29 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 26 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 25 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 24 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 23 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 22 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 19 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 18 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 17 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 16 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 15 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 12 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 11 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 10 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 09 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 08 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 05 Apr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 04 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 03 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 02 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 01 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 28 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 27 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 26 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 25 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 22 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 21 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 20 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 19 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 18 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 15 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 14 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 13 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 12 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 11 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 08 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 07 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 06 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 05 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 04 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 01 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 29 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 28 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 27 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 26 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 23 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 22 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 21 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 20 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 16 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 15 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 14 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 13 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 12 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 09 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 08 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 07 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 06 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 05 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 02 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 01 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 31 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 30 Jan 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 29 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 26 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 25 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 24 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 23 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 22 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 19 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 18 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 17 Jan 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 16 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 12 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 11 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 10 Jan 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 09 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 08 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 05 Jan 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 04 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 03 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 02 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 29 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 28 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 27 Dec 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 26 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| *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.