Singapore markets close in 2 hours 16 minutes
Straits Times Index
3,286.10 -1.65 (-0.05%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,711.43 +426.89 (+2.47%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,273.37 +49.72 (+0.08%) CMC Crypto 200
1,391.93 -4.60 (-0.33%)
Fidelity Small Cap Value Index (FISVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 24 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 23 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 22 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 19 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 18 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 17 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 16 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 15 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 12 Apr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 11 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 10 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 09 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 08 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 05 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 03 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 02 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 01 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 28 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 27 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 26 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 25 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 22 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 21 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 20 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 19 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 18 Mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 15 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 14 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 13 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 12 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 11 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 08 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 07 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 06 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 05 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 04 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 01 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 29 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 28 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 27 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 26 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 23 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 22 Feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 21 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 20 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 16 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 15 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 14 Feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 13 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 12 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 09 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 08 Feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 07 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 06 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 05 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 02 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 01 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 31 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 30 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 29 Jan 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 26 Jan 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 25 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 24 Jan 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 23 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 22 Jan 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 19 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 18 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 17 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 16 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 12 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 11 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 10 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 09 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 08 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 05 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 04 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 03 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 02 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 29 Dec 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 28 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 27 Dec 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 26 Dec 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 22 Dec 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 21 Dec 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 20 Dec 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 19 Dec 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 18 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 15 Dec 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 15 Dec 2023 | 0.275 Dividend | |||||
| 14 Dec 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 23.82 | - |
| 13 Dec 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 23.12 | - |
| 12 Dec 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.26 | - |
| 11 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.36 | - |
| 08 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.36 | - |
| 07 Dec 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.23 | - |
| 06 Dec 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 21.99 | - |
| 05 Dec 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.03 | - |
| 04 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.37 | - |
| *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.