Singapore markets close in 5 hours 52 minutes
Straits Times Index
3,158.36 -29.30 (-0.92%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,088.63 -297.24 (-1.81%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,310.76 -558.38 (-0.90%) CMC Crypto 200
1,243.70 +358.16 (+37.57%)
Fidelity Advisor Mid Cap II M (FITIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 17 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 16 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 12 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 11 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 10 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 09 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 08 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 05 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 04 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 03 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 02 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 01 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 28 Mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 27 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 26 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 25 Mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 22 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 21 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 20 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 19 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 18 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 15 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 14 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 13 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 12 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 11 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 08 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 07 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 06 Mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 05 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 04 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 01 Mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 29 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 28 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 27 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 26 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 23 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 22 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 21 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 20 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 16 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 16 Feb 2024 | 0 Dividend | |||||
| 16 Feb 2024 | 0.505 Capital gain | |||||
| 15 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.95 | - |
| 14 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.63 | - |
| 13 Feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.27 | - |
| 12 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | - |
| 09 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.55 | - |
| 08 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.35 | - |
| 07 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.20 | - |
| 06 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.08 | - |
| 05 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.98 | - |
| 02 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.18 | - |
| 01 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.07 | - |
| 31 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.72 | - |
| 30 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.06 | - |
| 29 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.04 | - |
| 26 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.85 | - |
| 25 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.83 | - |
| 24 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.71 | - |
| 23 Jan 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.86 | - |
| 22 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.93 | - |
| 19 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.71 | - |
| 18 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.50 | - |
| 17 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.32 | - |
| 16 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.47 | - |
| 12 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.59 | - |
| 11 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.60 | - |
| 10 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.61 | - |
| 09 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.56 | - |
| 08 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.62 | - |
| 05 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.39 | - |
| 04 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.36 | - |
| 03 Jan 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.40 | - |
| 02 Jan 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 19.79 | - |
| 29 Dec 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 19.89 | - |
| 28 Dec 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.05 | - |
| 27 Dec 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.05 | - |
| 26 Dec 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.03 | - |
| 22 Dec 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 19.88 | - |
| 21 Dec 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 19.80 | - |
| 20 Dec 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.54 | - |
| 19 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 19.86 | - |
| 18 Dec 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 19.63 | - |
| 15 Dec 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 19.59 | - |
| 15 Dec 2023 | 0 Dividend | |||||
| 15 Dec 2023 | 0.469 Capital gain | |||||
| 14 Dec 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 19.75 | - |
| 13 Dec 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 19.34 | - |
| 12 Dec 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.00 | - |
| 11 Dec 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 18.97 | - |
| 08 Dec 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 18.85 | - |
| 07 Dec 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 18.73 | - |
| 06 Dec 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 18.65 | - |
| 05 Dec 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 18.73 | - |
| 04 Dec 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 18.96 | - |
| 01 Dec 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 18.91 | - |
| 30 Nov 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 18.57 | - |
| *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.