Singapore markets open in 40 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,330.41 -858.16 (-1.22%) CMC Crypto 200
1,505.48 -20.94 (-1.37%)
Fidelity Select Chemicals (FSCHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 20 May 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 17 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 16 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 15 May 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 14 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 13 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 10 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 09 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 08 May 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 07 May 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 06 May 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 03 May 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 02 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 01 May 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 30 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 29 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 26 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 25 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 24 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 23 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 22 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 19 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 18 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 17 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 16 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 15 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 12 Apr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 12 Apr 2024 | 0.01 Dividend | |||||
| 12 Apr 2024 | 0.764 Capital gain | |||||
| 11 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.14 | - |
| 10 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.16 | - |
| 09 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 15.48 | - |
| 08 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.35 | - |
| 05 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.33 | - |
| 04 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.24 | - |
| 03 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 15.47 | - |
| 02 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.36 | - |
| 01 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.52 | - |
| 28 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 15.53 | - |
| 27 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.55 | - |
| 26 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.31 | - |
| 25 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.32 | - |
| 22 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.32 | - |
| 21 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.37 | - |
| 20 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.35 | - |
| 19 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.18 | - |
| 18 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.22 | - |
| 15 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.19 | - |
| 14 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.17 | - |
| 13 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.29 | - |
| 12 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.17 | - |
| 11 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.16 | - |
| 08 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 14.99 | - |
| 07 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.08 | - |
| 06 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.81 | - |
| 05 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.65 | - |
| 04 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.76 | - |
| 01 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.67 | - |
| 29 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 14.58 | - |
| 28 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.65 | - |
| 27 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.56 | - |
| 26 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.56 | - |
| 23 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 14.62 | - |
| 22 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 14.58 | - |
| 21 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.37 | - |
| 20 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.26 | - |
| 16 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.34 | - |
| 15 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.32 | - |
| 14 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.01 | - |
| 13 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 13.99 | - |
| 12 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.23 | - |
| 09 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.08 | - |
| 08 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.01 | - |
| 07 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.02 | - |
| 06 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 13.94 | - |
| 05 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.66 | - |
| 02 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.07 | - |
| 01 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.17 | - |
| 31 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.89 | - |
| 30 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.12 | - |
| 29 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.14 | - |
| 26 Jan 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.06 | - |
| 25 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.02 | - |
| 24 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.89 | - |
| 23 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.19 | - |
| 22 Jan 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.11 | - |
| 19 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.02 | - |
| 18 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.01 | - |
| 17 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 13.91 | - |
| 16 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.01 | - |
| 12 Jan 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.16 | - |
| 11 Jan 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.16 | - |
| 10 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.21 | - |
| 09 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.22 | - |
| 08 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.36 | - |
| 05 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.33 | - |
| 04 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.27 | - |
| 03 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.36 | - |
| *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.