Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,889.99 +450.02 (+1.04%) CMC Crypto 200
906.08 +9.37 (+1.05%)
Fidelity Large Cap Growth Enhanced Idx (FLGEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:08AM EST. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 24 Nov 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | - | - | - | - | - | - |
| 20 Nov 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 17 Nov 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 16 Nov 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 15 Nov 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 14 Nov 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 13 Nov 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 10 Nov 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 09 Nov 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 08 Nov 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 07 Nov 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 06 Nov 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 03 Nov 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 02 Nov 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 01 Nov 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 31 Oct 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 30 Oct 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 27 Oct 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 26 Oct 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 25 Oct 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 24 Oct 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 23 Oct 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 20 Oct 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 19 Oct 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 18 Oct 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 17 Oct 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 16 Oct 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 13 Oct 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 13 Oct 2023 | 0.13 Dividend | |||||
| 13 Oct 2023 | 0.008 Capital gain | |||||
| 12 Oct 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 29.00 | - |
| 11 Oct 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 29.08 | - |
| 10 Oct 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.84 | - |
| 09 Oct 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.70 | - |
| 06 Oct 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 28.53 | - |
| 05 Oct 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.02 | - |
| 04 Oct 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 28.03 | - |
| 03 Oct 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.70 | - |
| 02 Oct 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.20 | - |
| 29 Sept 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 27.93 | - |
| 28 Sept 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 27.95 | - |
| 27 Sept 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.70 | - |
| 26 Sept 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.65 | - |
| 25 Sept 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.09 | - |
| 22 Sept 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 27.92 | - |
| 21 Sept 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 27.92 | - |
| 20 Sept 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.45 | - |
| 19 Sept 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.85 | - |
| 18 Sept 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 28.90 | - |
| 15 Sept 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.88 | - |
| 14 Sept 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.37 | - |
| 13 Sept 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.16 | - |
| 12 Sept 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 29.08 | - |
| 11 Sept 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.42 | - |
| 08 Sept 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.10 | - |
| 07 Sept 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 29.03 | - |
| 06 Sept 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.18 | - |
| 05 Sept 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.49 | - |
| 01 Sept 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 29.43 | - |
| 31 Aug 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.44 | - |
| 30 Aug 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 29.39 | - |
| 29 Aug 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 29.21 | - |
| 28 Aug 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.64 | - |
| 25 Aug 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.46 | - |
| 24 Aug 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.27 | - |
| 23 Aug 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.79 | - |
| 22 Aug 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.37 | - |
| 21 Aug 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.41 | - |
| 18 Aug 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 27.98 | - |
| 17 Aug 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 27.99 | - |
| 16 Aug 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.29 | - |
| 15 Aug 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.52 | - |
| 14 Aug 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.82 | - |
| 11 Aug 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.51 | - |
| 10 Aug 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.61 | - |
| 09 Aug 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.58 | - |
| 08 Aug 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.86 | - |
| 07 Aug 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.02 | - |
| 04 Aug 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.81 | - |
| 03 Aug 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 28.96 | - |
| 02 Aug 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 29.08 | - |
| 01 Aug 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.64 | - |
| 31 Jul 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.72 | - |
| 28 Jul 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.65 | - |
| 27 Jul 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 29.20 | - |
| 26 Jul 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 29.39 | - |
| 25 Jul 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.46 | - |
| 24 Jul 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.