Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,289.60 -49.47 (-3.69%)
Fidelity Advisor Materials M (FMFTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | - |
| 26 Apr 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| 25 Apr 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
| 24 Apr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
| 23 Apr 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
| 22 Apr 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
| 19 Apr 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
| 18 Apr 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
| 17 Apr 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
| 16 Apr 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
| 15 Apr 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
| 12 Apr 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
| 11 Apr 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 10 Apr 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 09 Apr 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| 08 Apr 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 05 Apr 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
| 04 Apr 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 03 Apr 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
| 02 Apr 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 01 Apr 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 28 Mar 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| 27 Mar 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| 26 Mar 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
| 25 Mar 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
| 22 Mar 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| 21 Mar 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
| 20 Mar 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
| 19 Mar 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| 18 Mar 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| 15 Mar 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| 14 Mar 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | - |
| 13 Mar 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| 12 Mar 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
| 11 Mar 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
| 08 Mar 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| 07 Mar 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
| 06 Mar 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
| 05 Mar 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| 04 Mar 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
| 01 Mar 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
| 29 Feb 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
| 28 Feb 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
| 27 Feb 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
| 26 Feb 2024 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | - |
| 23 Feb 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
| 22 Feb 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| 21 Feb 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | - |
| 20 Feb 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
| 16 Feb 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
| 15 Feb 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 14 Feb 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| 13 Feb 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
| 12 Feb 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
| 09 Feb 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
| 08 Feb 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
| 07 Feb 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
| 06 Feb 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
| 05 Feb 2024 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | - |
| 02 Feb 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
| 01 Feb 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
| 31 Jan 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
| 30 Jan 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
| 29 Jan 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 26 Jan 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
| 25 Jan 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| 24 Jan 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 23 Jan 2024 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | - |
| 22 Jan 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 19 Jan 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
| 18 Jan 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
| 17 Jan 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
| 16 Jan 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | - |
| 12 Jan 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
| 11 Jan 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
| 10 Jan 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
| 09 Jan 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
| 08 Jan 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | - |
| 05 Jan 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
| 04 Jan 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
| 03 Jan 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
| 02 Jan 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | - |
| 29 Dec 2023 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
| 28 Dec 2023 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
| 27 Dec 2023 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
| 26 Dec 2023 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
| 22 Dec 2023 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
| 21 Dec 2023 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
| 21 Dec 2023 | 0.858 Dividend | |||||
| 20 Dec 2023 | 94.52 | 94.52 | 94.52 | 94.52 | 93.66 | - |
| 19 Dec 2023 | 95.96 | 95.96 | 95.96 | 95.96 | 95.09 | - |
| 18 Dec 2023 | 94.84 | 94.84 | 94.84 | 94.84 | 93.98 | - |
| 15 Dec 2023 | 94.55 | 94.55 | 94.55 | 94.55 | 93.69 | - |
| 14 Dec 2023 | 94.92 | 94.92 | 94.92 | 94.92 | 94.06 | - |
| 13 Dec 2023 | 92.76 | 92.76 | 92.76 | 92.76 | 91.92 | - |
| 12 Dec 2023 | 91.73 | 91.73 | 91.73 | 91.73 | 90.90 | - |
| 11 Dec 2023 | 91.52 | 91.52 | 91.52 | 91.52 | 90.69 | - |
| 08 Dec 2023 | 90.98 | 90.98 | 90.98 | 90.98 | 90.15 | - |
| 07 Dec 2023 | 90.56 | 90.56 | 90.56 | 90.56 | 89.74 | - |
| 06 Dec 2023 | 90.33 | 90.33 | 90.33 | 90.33 | 89.51 | - |
| *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.