Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,013.55 +392.66 (+0.62%) CMC Crypto 200
1,372.45 +59.83 (+4.56%)
Fidelity Large Cap Value Index (FLCOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 17 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 16 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 15 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 12 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 11 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 10 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 09 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 08 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 05 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 04 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 03 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 02 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 01 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 28 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 27 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 26 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 25 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 22 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 21 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 20 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 19 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 18 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 15 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 14 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 13 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 12 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 11 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 08 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 07 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 06 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 05 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 04 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 01 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 29 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 28 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 27 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 26 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 23 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 22 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 21 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 20 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 16 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 15 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 14 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 13 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 09 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 08 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 07 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 06 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 05 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 02 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 01 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 31 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 30 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 29 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 26 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 25 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 24 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 23 Jan 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 22 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 19 Jan 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 18 Jan 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 17 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 16 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 12 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 11 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 10 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 09 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 08 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 05 Jan 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 04 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 03 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 02 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 29 Dec 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 28 Dec 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 27 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 26 Dec 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 22 Dec 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 21 Dec 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 20 Dec 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 19 Dec 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 18 Dec 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 15 Dec 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 15 Dec 2023 | 0.24 Dividend | |||||
| 14 Dec 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.05 | - |
| 13 Dec 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 15.84 | - |
| 12 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.57 | - |
| 11 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.57 | - |
| 08 Dec 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.45 | - |
| 07 Dec 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.39 | - |
| 06 Dec 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.34 | - |
| 05 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | - |
| 04 Dec 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.50 | - |
| 01 Dec 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.50 | - |
| 30 Nov 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.32 | - |
| 29 Nov 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.18 | - |
| 28 Nov 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.14 | - |
| *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.