Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,224.36 +52.21 (+0.64%) Bitcoin USD
61,569.73 +3,076.21 (+5.26%) CMC Crypto 200
1,315.23 +38.25 (+2.99%)
Fidelity OTC Portfolio (FOCPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 01 May 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 30 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 29 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 26 Apr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 25 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 24 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 23 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 22 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 19 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 18 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 17 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 16 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 15 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 12 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 11 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 10 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 09 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 08 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 05 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 04 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 03 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 02 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 01 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 28 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 27 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 26 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 25 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 22 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 21 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 20 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 19 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 18 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 15 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 14 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 13 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 12 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 11 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 08 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 07 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 06 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 05 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 04 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 01 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 29 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 28 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 27 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 26 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 23 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 22 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 21 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 20 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 16 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 15 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 14 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 13 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 12 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 09 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 08 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 07 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 06 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 05 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 02 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 01 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 31 Jan 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 30 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 29 Jan 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 26 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 25 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 24 Jan 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 23 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 22 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 19 Jan 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 18 Jan 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 17 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 16 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 12 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 11 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 10 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 09 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 08 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 05 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 04 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 03 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 02 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 29 Dec 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 28 Dec 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 27 Dec 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 26 Dec 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 22 Dec 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 21 Dec 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 20 Dec 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 19 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 18 Dec 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 15 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 14 Dec 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 13 Dec 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 12 Dec 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 11 Dec 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| *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.