Singapore markets close in 6 hours 44 minutes
Straits Times Index
3,343.69 +0.34 (+0.01%) Nikkei
39,775.63 +434.09 (+1.10%) Hang Seng
17,781.86 +65.39 (+0.37%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,878.23 +893.59 (+1.47%) CMC Crypto 200
1,293.68 +27.54 (+2.18%)
Fidelity Advisor Biotechnology Z (FIJYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 26 Jun 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 25 Jun 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 24 Jun 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 21 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 20 Jun 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 18 Jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 17 Jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 14 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 13 Jun 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 12 Jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 11 Jun 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 10 Jun 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 07 Jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 06 Jun 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 05 Jun 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 04 Jun 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 03 Jun 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 31 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 30 May 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 29 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 28 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 24 May 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 23 May 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 22 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 21 May 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 20 May 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 17 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 16 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 15 May 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 14 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 13 May 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 10 May 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 09 May 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 08 May 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 07 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 06 May 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 03 May 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 02 May 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 01 May 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 30 Apr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 29 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 26 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 25 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 24 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 23 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 22 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 19 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 18 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 17 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 16 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 15 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 12 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 11 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 10 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 09 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 08 Apr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 05 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 04 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 03 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 02 Apr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| 01 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 28 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 27 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 26 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 25 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 22 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 21 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 20 Mar 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 19 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 18 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 15 Mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 14 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 13 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 12 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 11 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 08 Mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 07 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 06 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 05 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 04 Mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 01 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 29 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 28 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 27 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 26 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 23 Feb 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 22 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 21 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 20 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 16 Feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 15 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 14 Feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 13 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 12 Feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 09 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 08 Feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 07 Feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 06 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 05 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| *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.