Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,336.60 +3.80 (+0.11%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,216.43 +52.31 (+0.64%) Bitcoin USD
63,319.48 +1,671.92 (+2.71%) CMC Crypto 200
1,313.03 +10.95 (+0.84%)
Fidelity Mid-Cap Stock K6 (FNKFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 27 Jun 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 26 Jun 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 25 Jun 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 24 Jun 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 21 Jun 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 20 Jun 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 18 Jun 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 17 Jun 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 14 Jun 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 14 Jun 2024 | 0.089 Dividend | |||||
| 13 Jun 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.16 | - |
| 12 Jun 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.26 | - |
| 11 Jun 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.11 | - |
| 10 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.21 | - |
| 07 Jun 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.17 | - |
| 06 Jun 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.28 | - |
| 05 Jun 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.35 | - |
| 04 Jun 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.23 | - |
| 03 Jun 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.39 | - |
| 31 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.52 | - |
| 30 May 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.37 | - |
| 29 May 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.24 | - |
| 28 May 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.45 | - |
| 24 May 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.55 | - |
| 23 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - |
| 22 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | - |
| 21 May 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.69 | - |
| 20 May 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.69 | - |
| 17 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.67 | - |
| 16 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.65 | - |
| 15 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | - |
| 14 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.57 | - |
| 13 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.47 | - |
| 10 May 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.53 | - |
| 09 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.52 | - |
| 08 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - |
| 07 May 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.43 | - |
| 06 May 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.42 | - |
| 03 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.21 | - |
| 02 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.11 | - |
| 01 May 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.95 | - |
| 30 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.99 | - |
| 29 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.23 | - |
| 26 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.10 | - |
| 25 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.08 | - |
| 24 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.12 | - |
| 23 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.10 | - |
| 22 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.93 | - |
| 19 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.83 | - |
| 18 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.78 | - |
| 17 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.80 | - |
| 16 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.89 | - |
| 15 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.95 | - |
| 12 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.10 | - |
| 11 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.35 | - |
| 10 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.38 | - |
| 09 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.63 | - |
| 08 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.62 | - |
| 05 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.55 | - |
| 04 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.43 | - |
| 03 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.62 | - |
| 02 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.56 | - |
| 01 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.76 | - |
| 28 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.86 | - |
| 27 Mar 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.78 | - |
| 26 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.55 | - |
| 25 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.57 | - |
| 22 Mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.60 | - |
| 21 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.70 | - |
| 20 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.58 | - |
| 19 Mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.39 | - |
| 18 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.27 | - |
| 15 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.27 | - |
| 14 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.29 | - |
| 13 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.43 | - |
| 12 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - |
| 11 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.35 | - |
| 08 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.38 | - |
| 07 Mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.44 | - |
| 06 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.33 | - |
| 05 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.27 | - |
| 04 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.34 | - |
| 01 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.29 | - |
| 29 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.21 | - |
| 28 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.13 | - |
| 27 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.10 | - |
| 26 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.05 | - |
| 23 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.09 | - |
| 22 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.02 | - |
| 21 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.87 | - |
| 20 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.84 | - |
| 16 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.93 | - |
| 15 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.98 | - |
| 14 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | - |
| 13 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.59 | - |
| 12 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.87 | - |
| 09 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.72 | - |
| 08 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.65 | - |
| 07 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.58 | - |
| *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.