Singapore markets close in 49 minutes
Straits Times Index
3,259.99 -40.05 (-1.21%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,327.05 -152.32 (-0.82%) FTSE 100
8,344.01 +30.34 (+0.36%) Bitcoin USD
62,185.14 -1,305.45 (-2.06%) CMC Crypto 200
1,289.08 -5.59 (-0.43%)
Fidelity Advisor International Growth C (FIGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 06 May 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 03 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 02 May 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 01 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 30 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 29 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 26 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 25 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 24 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 23 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 22 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 19 Apr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 18 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 17 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 16 Apr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 15 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 12 Apr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 11 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 10 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 09 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 08 Apr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 05 Apr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 04 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 03 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 02 Apr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 01 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 28 Mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 27 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 26 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 25 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 22 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 21 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 20 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 19 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 18 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 15 Mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 14 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 13 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 12 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 11 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 08 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 07 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 06 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 05 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 04 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 01 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 29 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 28 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 27 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 26 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 23 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 22 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 21 Feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 20 Feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 16 Feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 15 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 14 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 13 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 12 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 09 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 08 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 07 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 06 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 05 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 02 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 01 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 31 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 30 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 29 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 26 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 25 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 24 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 23 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 22 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 19 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 18 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 17 Jan 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 16 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 12 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 11 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 10 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 09 Jan 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 08 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 05 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 04 Jan 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 03 Jan 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 02 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 29 Dec 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 28 Dec 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 27 Dec 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 26 Dec 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 22 Dec 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 21 Dec 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 20 Dec 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 19 Dec 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 18 Dec 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 15 Dec 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 14 Dec 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 13 Dec 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| *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.