Singapore markets close in 2 hours 35 minutes
Straits Times Index
3,172.79 -14.87 (-0.47%) Nikkei
37,068.35 -1,011.35 (-2.65%) Hang Seng
16,149.16 -236.71 (-1.44%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,922.71 +810.56 (+1.33%) CMC Crypto 200
1,280.84 -31.78 (-2.42%)
Fidelity Nasdaq Composite Index Fund (FNCMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 197.99 | 197.99 | 197.99 | 197.99 | 197.99 | - |
| 17 Apr 2024 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - |
| 16 Apr 2024 | 201.33 | 201.33 | 201.33 | 201.33 | 201.33 | - |
| 15 Apr 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 201.58 | - |
| 12 Apr 2024 | 205.26 | 205.26 | 205.26 | 205.26 | 205.26 | - |
| 11 Apr 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | - |
| 10 Apr 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 09 Apr 2024 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | - |
| 08 Apr 2024 | 206.26 | 206.26 | 206.26 | 206.26 | 206.26 | - |
| 05 Apr 2024 | 206.19 | 206.19 | 206.19 | 206.19 | 206.19 | - |
| 04 Apr 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | - |
| 03 Apr 2024 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | - |
| 02 Apr 2024 | 206.06 | 206.06 | 206.06 | 206.06 | 206.06 | - |
| 01 Apr 2024 | 208.03 | 208.03 | 208.03 | 208.03 | 208.03 | - |
| 28 Mar 2024 | 207.81 | 207.81 | 207.81 | 207.81 | 207.81 | - |
| 27 Mar 2024 | 208.06 | 208.06 | 208.06 | 208.06 | 208.06 | - |
| 26 Mar 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 25 Mar 2024 | 207.88 | 207.88 | 207.88 | 207.88 | 207.88 | - |
| 22 Mar 2024 | 208.44 | 208.44 | 208.44 | 208.44 | 208.44 | - |
| 21 Mar 2024 | 208.11 | 208.11 | 208.11 | 208.11 | 208.11 | - |
| 20 Mar 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
| 19 Mar 2024 | 205.11 | 205.11 | 205.11 | 205.11 | 205.11 | - |
| 18 Mar 2024 | 204.31 | 204.31 | 204.31 | 204.31 | 204.31 | - |
| 15 Mar 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
| 14 Mar 2024 | 204.64 | 204.64 | 204.64 | 204.64 | 204.64 | - |
| 13 Mar 2024 | 205.23 | 205.23 | 205.23 | 205.23 | 205.23 | - |
| 12 Mar 2024 | 206.34 | 206.34 | 206.34 | 206.34 | 206.34 | - |
| 11 Mar 2024 | 203.21 | 203.21 | 203.21 | 203.21 | 203.21 | - |
| 08 Mar 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - |
| 07 Mar 2024 | 206.42 | 206.42 | 206.42 | 206.42 | 206.42 | - |
| 06 Mar 2024 | 203.33 | 203.33 | 203.33 | 203.33 | 203.33 | - |
| 05 Mar 2024 | 202.17 | 202.17 | 202.17 | 202.17 | 202.17 | - |
| 04 Mar 2024 | 205.56 | 205.56 | 205.56 | 205.56 | 205.56 | - |
| 01 Mar 2024 | 206.41 | 206.41 | 206.41 | 206.41 | 206.41 | - |
| 29 Feb 2024 | 204.08 | 204.08 | 204.08 | 204.08 | 204.08 | - |
| 28 Feb 2024 | 202.22 | 202.22 | 202.22 | 202.22 | 202.22 | - |
| 27 Feb 2024 | 203.32 | 203.32 | 203.32 | 203.32 | 203.32 | - |
| 26 Feb 2024 | 202.57 | 202.57 | 202.57 | 202.57 | 202.57 | - |
| 23 Feb 2024 | 202.83 | 202.83 | 202.83 | 202.83 | 202.83 | - |
| 22 Feb 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| 21 Feb 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | - |
| 20 Feb 2024 | 198.17 | 198.17 | 198.17 | 198.17 | 198.17 | - |
| 16 Feb 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 15 Feb 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | - |
| 14 Feb 2024 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | - |
| 13 Feb 2024 | 198.43 | 198.43 | 198.43 | 198.43 | 198.43 | - |
| 12 Feb 2024 | 202.07 | 202.07 | 202.07 | 202.07 | 202.07 | - |
| 09 Feb 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
| 08 Feb 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | - |
| 07 Feb 2024 | 199.67 | 199.67 | 199.67 | 199.67 | 199.67 | - |
| 06 Feb 2024 | 197.79 | 197.79 | 197.79 | 197.79 | 197.79 | - |
| 05 Feb 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | - |
| 02 Feb 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | - |
| 01 Feb 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
| 31 Jan 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | - |
| 30 Jan 2024 | 196.52 | 196.52 | 196.52 | 196.52 | 196.52 | - |
| 29 Jan 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 26 Jan 2024 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - |
| 25 Jan 2024 | 196.51 | 196.51 | 196.51 | 196.51 | 196.51 | - |
| 24 Jan 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
| 23 Jan 2024 | 195.44 | 195.44 | 195.44 | 195.44 | 195.44 | - |
| 22 Jan 2024 | 194.61 | 194.61 | 194.61 | 194.61 | 194.61 | - |
| 19 Jan 2024 | 193.99 | 193.99 | 193.99 | 193.99 | 193.99 | - |
| 18 Jan 2024 | 190.76 | 190.76 | 190.76 | 190.76 | 190.76 | - |
| 17 Jan 2024 | 188.22 | 188.22 | 188.22 | 188.22 | 188.22 | - |
| 16 Jan 2024 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | - |
| 12 Jan 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| 11 Jan 2024 | 189.67 | 189.67 | 189.67 | 189.67 | 189.67 | - |
| 10 Jan 2024 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | - |
| 09 Jan 2024 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | - |
| 08 Jan 2024 | 188.06 | 188.06 | 188.06 | 188.06 | 188.06 | - |
| 05 Jan 2024 | 184.01 | 184.01 | 184.01 | 184.01 | 184.01 | - |
| 04 Jan 2024 | 183.83 | 183.83 | 183.83 | 183.83 | 183.83 | - |
| 03 Jan 2024 | 184.87 | 184.87 | 184.87 | 184.87 | 184.87 | - |
| 02 Jan 2024 | 187.06 | 187.06 | 187.06 | 187.06 | 187.06 | - |
| 29 Dec 2023 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
| 28 Dec 2023 | 191.21 | 191.21 | 191.21 | 191.21 | 191.21 | - |
| 27 Dec 2023 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | - |
| 26 Dec 2023 | 190.92 | 190.92 | 190.92 | 190.92 | 190.92 | - |
| 26 Dec 2023 | 1.266 Dividend | |||||
| 22 Dec 2023 | 191.14 | 191.14 | 191.14 | 191.14 | 189.87 | - |
| 21 Dec 2023 | 190.77 | 190.77 | 190.77 | 190.77 | 189.51 | - |
| 20 Dec 2023 | 188.40 | 188.40 | 188.40 | 188.40 | 187.15 | - |
| 19 Dec 2023 | 191.28 | 191.28 | 191.28 | 191.28 | 190.01 | - |
| 18 Dec 2023 | 190.01 | 190.01 | 190.01 | 190.01 | 188.75 | - |
| 15 Dec 2023 | 188.84 | 188.84 | 188.84 | 188.84 | 187.59 | - |
| 14 Dec 2023 | 188.18 | 188.18 | 188.18 | 188.18 | 186.93 | - |
| 13 Dec 2023 | 187.82 | 187.82 | 187.82 | 187.82 | 186.58 | - |
| 12 Dec 2023 | 185.27 | 185.27 | 185.27 | 185.27 | 184.04 | - |
| 11 Dec 2023 | 183.97 | 183.97 | 183.97 | 183.97 | 182.75 | - |
| 08 Dec 2023 | 183.60 | 183.60 | 183.60 | 183.60 | 182.38 | - |
| 07 Dec 2023 | 182.79 | 182.79 | 182.79 | 182.79 | 181.58 | - |
| 06 Dec 2023 | 180.31 | 180.31 | 180.31 | 180.31 | 179.12 | - |
| 05 Dec 2023 | 181.37 | 181.37 | 181.37 | 181.37 | 180.17 | - |
| 04 Dec 2023 | 180.80 | 180.80 | 180.80 | 180.80 | 179.60 | - |
| 01 Dec 2023 | 182.31 | 182.31 | 182.31 | 182.31 | 181.10 | - |
| 30 Nov 2023 | 181.29 | 181.29 | 181.29 | 181.29 | 180.09 | - |
| 29 Nov 2023 | 181.68 | 181.68 | 181.68 | 181.68 | 180.48 | - |
| 28 Nov 2023 | 181.97 | 181.97 | 181.97 | 181.97 | 180.76 | - |
| 27 Nov 2023 | 181.46 | 181.46 | 181.46 | 181.46 | 180.26 | - |
| *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.