Singapore markets close in 44 minutes
Straits Times Index
3,405.43 +37.53 (+1.11%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,997.45 +228.31 (+1.28%) FTSE 100
8,153.68 +32.48 (+0.40%) Bitcoin USD
60,754.99 -1,635.67 (-2.62%) CMC Crypto 200
1,309.51 -25.41 (-1.90%)
Fidelity Puritan (FPURX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 01 Jul 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 28 Jun 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 27 Jun 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 26 Jun 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 25 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 24 Jun 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 21 Jun 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 20 Jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 18 Jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 17 Jun 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 14 Jun 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 13 Jun 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 12 Jun 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 11 Jun 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 10 Jun 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 07 Jun 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 06 Jun 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 05 Jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 04 Jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 03 Jun 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 31 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 30 May 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 29 May 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 28 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 24 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 23 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 22 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 21 May 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 20 May 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 17 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 16 May 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 15 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 14 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 13 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 10 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 09 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 08 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 07 May 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 06 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 03 May 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 02 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 01 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 30 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 29 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 26 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 25 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 24 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 23 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 22 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 19 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 18 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 17 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 16 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 15 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 12 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 11 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 10 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 09 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 08 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 05 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 05 Apr 2024 | 0.095 Dividend | |||||
| 04 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.06 | - |
| 03 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.24 | - |
| 02 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | - |
| 01 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | - |
| 28 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.37 | - |
| 27 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.38 | - |
| 26 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.25 | - |
| 25 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.27 | - |
| 22 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.35 | - |
| 21 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.33 | - |
| 20 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.21 | - |
| 19 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.03 | - |
| 18 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | - |
| 15 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.83 | - |
| 14 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.98 | - |
| 13 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.06 | - |
| 12 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | - |
| 11 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.86 | - |
| 08 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.00 | - |
| 07 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.16 | - |
| 06 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.93 | - |
| 05 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.80 | - |
| 04 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.94 | - |
| 01 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.92 | - |
| 29 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.69 | - |
| 28 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.56 | - |
| 27 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.55 | - |
| 26 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.55 | - |
| 23 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.60 | - |
| 22 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.56 | - |
| 21 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | - |
| 20 Feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.13 | - |
| 16 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.28 | - |
| 15 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.39 | - |
| 14 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | - |
| 13 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.05 | - |
| 12 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.35 | - |
| 09 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.37 | - |
| *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.