Singapore markets close in 1 hour 22 minutes
Straits Times Index
3,081.38 -29.35 (-0.94%) Nikkei
32,791.80 +483.94 (+1.50%) Hang Seng
16,171.34 -163.03 (-1.00%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,197.98 -1,683.90 (-3.84%) CMC Crypto 200
869.53 -27.18 (-3.03%)
Fidelity Advisor Intl Small Cap Z (FIQIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 07 Dec 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 06 Dec 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 05 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 04 Dec 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 01 Dec 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 30 Nov 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 29 Nov 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 28 Nov 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 27 Nov 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 24 Nov 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 22 Nov 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 21 Nov 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 20 Nov 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 17 Nov 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 16 Nov 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 15 Nov 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 14 Nov 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 13 Nov 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 10 Nov 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 09 Nov 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 08 Nov 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 07 Nov 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 06 Nov 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 03 Nov 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 02 Nov 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 01 Nov 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 31 Oct 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 30 Oct 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 27 Oct 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 26 Oct 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 25 Oct 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 24 Oct 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 23 Oct 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 20 Oct 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 19 Oct 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 18 Oct 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 17 Oct 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 16 Oct 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 13 Oct 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 12 Oct 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 11 Oct 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 10 Oct 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 09 Oct 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 06 Oct 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 05 Oct 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 04 Oct 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 03 Oct 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 02 Oct 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 29 Sept 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 28 Sept 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 27 Sept 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 26 Sept 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 25 Sept 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 22 Sept 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 21 Sept 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 20 Sept 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 19 Sept 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 18 Sept 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 15 Sept 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 14 Sept 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 13 Sept 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 12 Sept 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 11 Sept 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 08 Sept 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 07 Sept 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 06 Sept 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 05 Sept 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 01 Sept 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 31 Aug 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 30 Aug 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 29 Aug 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 28 Aug 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 25 Aug 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 24 Aug 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 23 Aug 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 22 Aug 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 21 Aug 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 18 Aug 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 17 Aug 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 16 Aug 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 15 Aug 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 14 Aug 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 11 Aug 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 10 Aug 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 09 Aug 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 08 Aug 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 07 Aug 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 04 Aug 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 03 Aug 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 02 Aug 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 01 Aug 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 31 Jul 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 28 Jul 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 27 Jul 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 26 Jul 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 25 Jul 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 24 Jul 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 21 Jul 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 20 Jul 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.