Singapore markets close in 3 hours 26 minutes
Straits Times Index
3,300.25 -3.41 (-0.10%) Nikkei
38,230.76 +51.30 (+0.13%) Hang Seng
19,111.91 -3.15 (-0.02%) FTSE 100
8,414.99 -18.77 (-0.22%) Bitcoin USD
62,636.21 +1,676.41 (+2.75%) CMC Crypto 200
1,288.39 +28.19 (+2.24%)
Fidelity Advisor 529 Plan - Portfolio 2028 (FPFCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 10 May 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 09 May 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 08 May 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 07 May 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 06 May 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 03 May 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 02 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 01 May 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 30 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 29 Apr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 26 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 25 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 24 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 23 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 22 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 19 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 18 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 17 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 16 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 15 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 12 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 11 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 10 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 09 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 08 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 05 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 04 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 03 Apr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 02 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 01 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 28 Mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 27 Mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 26 Mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 25 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 22 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 21 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 20 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 19 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 18 Mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 15 Mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 14 Mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 13 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 12 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 11 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 08 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 07 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 06 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 05 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 04 Mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 01 Mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 29 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 28 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 27 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 26 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 23 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 22 Feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 21 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 20 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 16 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 15 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 14 Feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 13 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 12 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 09 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 08 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 07 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 06 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 05 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 02 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 01 Feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 31 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 30 Jan 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 29 Jan 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 26 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 25 Jan 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 24 Jan 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 23 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 22 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 19 Jan 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 18 Jan 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 17 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 16 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 12 Jan 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 11 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 10 Jan 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 09 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 08 Jan 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 05 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 04 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 03 Jan 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 02 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 29 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 28 Dec 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 27 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 26 Dec 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 22 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 21 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 20 Dec 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 19 Dec 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| *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.