Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,923.30 +716.24 (+1.05%) CMC Crypto 200
1,446.93 -21.17 (-1.44%)
Fidelity Mid Cap Value Index (FIMVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 23 May 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 22 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 21 May 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 20 May 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 17 May 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 16 May 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 15 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 14 May 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 13 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 10 May 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 09 May 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 08 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 07 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 06 May 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 03 May 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 02 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 01 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 30 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 29 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 26 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 25 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 24 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 23 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 22 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 19 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 18 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 17 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 16 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 15 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 12 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 11 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 10 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 09 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 08 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 05 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 04 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 03 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 02 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 01 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 28 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 27 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 26 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 25 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 22 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 21 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 20 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 19 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 18 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 15 Mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 14 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 13 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 12 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 11 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 08 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 07 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 06 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 05 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 04 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 01 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 29 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 28 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 27 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 26 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 23 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 22 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 21 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 20 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 16 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 15 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 14 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 13 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 12 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 09 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 08 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 07 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 06 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 05 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 02 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 01 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 31 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 30 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 29 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 26 Jan 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 25 Jan 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 24 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 23 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 22 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 19 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 18 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 17 Jan 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 16 Jan 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 12 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 11 Jan 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 10 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 09 Jan 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 08 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 05 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 04 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 03 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| *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.