Singapore markets close in 7 hours 34 minutes
Straits Times Index
3,326.69 +8.24 (+0.25%) Nikkei
38,871.70 -28.32 (-0.07%) Hang Seng
18,827.35 0.00 (0.00%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,367.96 +631.45 (+0.92%) CMC Crypto 200
1,495.11 +10.92 (+0.74%)
Fidelity Advisor Intl Sm Cap Opps Z (FIQJX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 23 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 22 May 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 21 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 20 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 17 May 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 16 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 15 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 14 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 13 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 10 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 09 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 08 May 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 07 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 06 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 03 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 02 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 01 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 30 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 29 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 26 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 25 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 24 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 23 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 22 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 19 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 18 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 17 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 16 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 15 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 12 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 11 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 10 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 09 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 08 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 05 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 04 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 03 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 02 Apr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 01 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 28 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 27 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 26 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 25 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 22 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 21 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 20 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 19 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 18 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 15 Mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 14 Mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 13 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 12 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 11 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 08 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 07 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 06 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 05 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 04 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 01 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 29 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 28 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 27 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 26 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 23 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 22 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 21 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 20 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 16 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 15 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 14 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 13 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 12 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 09 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 08 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 07 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 06 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 05 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 02 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 01 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 31 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 30 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 29 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 26 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 25 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 24 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 23 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 22 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 19 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 18 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 17 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 16 Jan 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 12 Jan 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 11 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 10 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 09 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 08 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 05 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 04 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 03 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| *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.