Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
65,160.21 +1,476.19 (+2.32%) CMC Crypto 200
1,404.93 +92.31 (+7.03%)
Fidelity Advisor Technology Z (FIKHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | - |
| 01 May 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
| 30 Apr 2024 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
| 29 Apr 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
| 26 Apr 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
| 25 Apr 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
| 24 Apr 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 23 Apr 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
| 22 Apr 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
| 19 Apr 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
| 18 Apr 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
| 17 Apr 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
| 16 Apr 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 15 Apr 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
| 12 Apr 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
| 11 Apr 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
| 10 Apr 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | - |
| 09 Apr 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
| 08 Apr 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
| 05 Apr 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
| 04 Apr 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
| 03 Apr 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
| 02 Apr 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
| 01 Apr 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
| 28 Mar 2024 | 122.19 | 122.19 | 122.19 | 122.19 | 122.19 | - |
| 27 Mar 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
| 26 Mar 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
| 25 Mar 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
| 22 Mar 2024 | 123.73 | 123.73 | 123.73 | 123.73 | 123.73 | - |
| 21 Mar 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
| 20 Mar 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | - |
| 19 Mar 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
| 18 Mar 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
| 15 Mar 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
| 14 Mar 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
| 13 Mar 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
| 12 Mar 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
| 11 Mar 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
| 08 Mar 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 07 Mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| 06 Mar 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 05 Mar 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 04 Mar 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
| 01 Mar 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
| 29 Feb 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
| 28 Feb 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - |
| 27 Feb 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
| 26 Feb 2024 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | - |
| 23 Feb 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
| 22 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 21 Feb 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
| 20 Feb 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
| 16 Feb 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - |
| 15 Feb 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
| 14 Feb 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
| 13 Feb 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
| 12 Feb 2024 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | - |
| 09 Feb 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
| 08 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 07 Feb 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
| 06 Feb 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
| 05 Feb 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
| 02 Feb 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
| 01 Feb 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
| 31 Jan 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | - |
| 30 Jan 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
| 29 Jan 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
| 26 Jan 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
| 25 Jan 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| 24 Jan 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | - |
| 23 Jan 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
| 22 Jan 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
| 19 Jan 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
| 18 Jan 2024 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | - |
| 17 Jan 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
| 16 Jan 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
| 12 Jan 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
| 11 Jan 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
| 10 Jan 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| 09 Jan 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
| 08 Jan 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
| 05 Jan 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 04 Jan 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| 03 Jan 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| 02 Jan 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
| 29 Dec 2023 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 28 Dec 2023 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
| 27 Dec 2023 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
| 26 Dec 2023 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
| 22 Dec 2023 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
| 21 Dec 2023 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
| 21 Dec 2023 | 0 Dividend | |||||
| 21 Dec 2023 | 4.144 Capital gain | |||||
| 20 Dec 2023 | 109.53 | 109.53 | 109.53 | 109.53 | 105.39 | - |
| 19 Dec 2023 | 111.59 | 111.59 | 111.59 | 111.59 | 107.37 | - |
| 18 Dec 2023 | 111.27 | 111.27 | 111.27 | 111.27 | 107.06 | - |
| 15 Dec 2023 | 110.93 | 110.93 | 110.93 | 110.93 | 106.73 | - |
| 14 Dec 2023 | 110.33 | 110.33 | 110.33 | 110.33 | 106.16 | - |
| 13 Dec 2023 | 109.62 | 109.62 | 109.62 | 109.62 | 105.47 | - |
| *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.