Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,295.48 +446.17 (+0.71%) CMC Crypto 200
1,312.89 +35.92 (+2.81%)
Fidelity SAI US Large Cap Index (FLCPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 01 May 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 30 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 29 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 26 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 25 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 24 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 23 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 22 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 19 Apr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 18 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 17 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 16 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 15 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 12 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 11 Apr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 10 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 09 Apr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 08 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 05 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 04 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 03 Apr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 02 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 01 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 28 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 27 Mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 26 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 25 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 22 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 21 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 20 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 19 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 18 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 15 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 14 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 13 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 12 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 11 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 08 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 07 Mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 06 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 05 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 04 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 01 Mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 29 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 28 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 27 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 26 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 23 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 22 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 21 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 20 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 16 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 15 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 14 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 13 Feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 12 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 09 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 08 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 07 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 06 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 05 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 02 Feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 01 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 31 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 30 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 29 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 26 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 25 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 24 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 23 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 22 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 19 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 18 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 17 Jan 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 16 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 12 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 11 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 10 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 09 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 08 Jan 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 05 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 04 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 03 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 02 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 29 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 28 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 27 Dec 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 26 Dec 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 22 Dec 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 21 Dec 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 20 Dec 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 19 Dec 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 18 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 15 Dec 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 14 Dec 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 13 Dec 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 12 Dec 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 11 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| *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.