Singapore markets open in 3 hours 45 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,979.59 +924.23 (+1.44%) CMC Crypto 200
1,398.50 +15.93 (+1.15%)
Fidelity Advisor Materials C (FMFCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
| 23 Apr 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
| 22 Apr 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
| 19 Apr 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
| 18 Apr 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
| 17 Apr 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
| 16 Apr 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
| 15 Apr 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
| 12 Apr 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | - |
| 11 Apr 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 10 Apr 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
| 09 Apr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 08 Apr 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 05 Apr 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
| 04 Apr 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
| 03 Apr 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| 02 Apr 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 01 Apr 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
| 28 Mar 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 27 Mar 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 26 Mar 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 25 Mar 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
| 22 Mar 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
| 21 Mar 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
| 20 Mar 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
| 19 Mar 2024 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | - |
| 18 Mar 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
| 15 Mar 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
| 14 Mar 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
| 13 Mar 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| 12 Mar 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
| 11 Mar 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
| 08 Mar 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
| 07 Mar 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| 06 Mar 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
| 05 Mar 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
| 04 Mar 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
| 01 Mar 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
| 29 Feb 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
| 28 Feb 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
| 27 Feb 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
| 26 Feb 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
| 23 Feb 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
| 22 Feb 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
| 21 Feb 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
| 20 Feb 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | - |
| 16 Feb 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - |
| 15 Feb 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
| 14 Feb 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
| 13 Feb 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 12 Feb 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
| 09 Feb 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| 08 Feb 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
| 07 Feb 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| 06 Feb 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - |
| 05 Feb 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
| 02 Feb 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
| 01 Feb 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
| 31 Jan 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
| 30 Jan 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
| 29 Jan 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 26 Jan 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
| 25 Jan 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
| 24 Jan 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - |
| 23 Jan 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | - |
| 22 Jan 2024 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | - |
| 19 Jan 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
| 18 Jan 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
| 17 Jan 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
| 16 Jan 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 12 Jan 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
| 11 Jan 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
| 10 Jan 2024 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | - |
| 09 Jan 2024 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | - |
| 08 Jan 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | - |
| 05 Jan 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| 04 Jan 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| 03 Jan 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
| 02 Jan 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | - |
| 29 Dec 2023 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
| 28 Dec 2023 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
| 27 Dec 2023 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 26 Dec 2023 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
| 22 Dec 2023 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
| 21 Dec 2023 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
| 21 Dec 2023 | 0.445 Dividend | |||||
| 20 Dec 2023 | 91.22 | 91.22 | 91.22 | 91.22 | 90.78 | - |
| 19 Dec 2023 | 92.62 | 92.62 | 92.62 | 92.62 | 92.17 | - |
| 18 Dec 2023 | 91.54 | 91.54 | 91.54 | 91.54 | 91.09 | - |
| 15 Dec 2023 | 91.27 | 91.27 | 91.27 | 91.27 | 90.82 | - |
| 14 Dec 2023 | 91.62 | 91.62 | 91.62 | 91.62 | 91.17 | - |
| 13 Dec 2023 | 89.54 | 89.54 | 89.54 | 89.54 | 89.10 | - |
| 12 Dec 2023 | 88.55 | 88.55 | 88.55 | 88.55 | 88.12 | - |
| 11 Dec 2023 | 88.35 | 88.35 | 88.35 | 88.35 | 87.92 | - |
| 08 Dec 2023 | 87.83 | 87.83 | 87.83 | 87.83 | 87.40 | - |
| 07 Dec 2023 | 87.42 | 87.42 | 87.42 | 87.42 | 86.99 | - |
| 06 Dec 2023 | 87.20 | 87.20 | 87.20 | 87.20 | 86.77 | - |
| 05 Dec 2023 | 87.58 | 87.58 | 87.58 | 87.58 | 87.15 | - |
| 04 Dec 2023 | 89.03 | 89.03 | 89.03 | 89.03 | 88.60 | - |
| *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.