Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,905.38 +885.89 (+1.53%) CMC Crypto 200
1,264.83 -5.91 (-0.46%)
Fidelity Total Market Index (FSKAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 30 Apr 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
| 29 Apr 2024 | 140.63 | 140.63 | 140.63 | 140.63 | 140.63 | - |
| 26 Apr 2024 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - |
| 25 Apr 2024 | 138.77 | 138.77 | 138.77 | 138.77 | 138.77 | - |
| 24 Apr 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| 23 Apr 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| 22 Apr 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
| 19 Apr 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| 18 Apr 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 17 Apr 2024 | 137.79 | 137.79 | 137.79 | 137.79 | 137.79 | - |
| 16 Apr 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
| 15 Apr 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
| 12 Apr 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
| 12 Apr 2024 | 0.26 Dividend | |||||
| 11 Apr 2024 | 143.17 | 143.17 | 143.17 | 143.17 | 142.91 | - |
| 10 Apr 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 141.90 | - |
| 09 Apr 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.45 | - |
| 08 Apr 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.21 | - |
| 05 Apr 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.16 | - |
| 04 Apr 2024 | 141.89 | 141.89 | 141.89 | 141.89 | 141.63 | - |
| 03 Apr 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.35 | - |
| 02 Apr 2024 | 143.38 | 143.38 | 143.38 | 143.38 | 143.12 | - |
| 01 Apr 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.31 | - |
| 28 Mar 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.73 | - |
| 27 Mar 2024 | 144.79 | 144.79 | 144.79 | 144.79 | 144.53 | - |
| 26 Mar 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.16 | - |
| 25 Mar 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.50 | - |
| 22 Mar 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 143.87 | - |
| 21 Mar 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.22 | - |
| 20 Mar 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.63 | - |
| 19 Mar 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.18 | - |
| 18 Mar 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.38 | - |
| 15 Mar 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.64 | - |
| 14 Mar 2024 | 141.71 | 141.71 | 141.71 | 141.71 | 141.45 | - |
| 13 Mar 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.06 | - |
| 12 Mar 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.25 | - |
| 11 Mar 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 140.82 | - |
| 08 Mar 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.07 | - |
| 07 Mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 141.94 | - |
| 06 Mar 2024 | 140.76 | 140.76 | 140.76 | 140.76 | 140.50 | - |
| 05 Mar 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.72 | - |
| 04 Mar 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.18 | - |
| 01 Mar 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.32 | - |
| 29 Feb 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.19 | - |
| 28 Feb 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.43 | - |
| 27 Feb 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.69 | - |
| 26 Feb 2024 | 139.56 | 139.56 | 139.56 | 139.56 | 139.31 | - |
| 23 Feb 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.70 | - |
| 22 Feb 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.60 | - |
| 21 Feb 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 136.84 | - |
| 20 Feb 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 136.80 | - |
| 16 Feb 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.73 | - |
| 15 Feb 2024 | 138.71 | 138.71 | 138.71 | 138.71 | 138.46 | - |
| 14 Feb 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.45 | - |
| 13 Feb 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 135.89 | - |
| 12 Feb 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.06 | - |
| 09 Feb 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 137.99 | - |
| 08 Feb 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.09 | - |
| 07 Feb 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 136.77 | - |
| 06 Feb 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.73 | - |
| 05 Feb 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.29 | - |
| 02 Feb 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.90 | - |
| 01 Feb 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.64 | - |
| 31 Jan 2024 | 133.21 | 133.21 | 133.21 | 133.21 | 132.97 | - |
| 30 Jan 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 135.24 | - |
| 29 Jan 2024 | 135.66 | 135.66 | 135.66 | 135.66 | 135.41 | - |
| 26 Jan 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.24 | - |
| 25 Jan 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.28 | - |
| 24 Jan 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.58 | - |
| 23 Jan 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.62 | - |
| 22 Jan 2024 | 133.57 | 133.57 | 133.57 | 133.57 | 133.33 | - |
| 19 Jan 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 132.80 | - |
| 18 Jan 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.19 | - |
| 17 Jan 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.07 | - |
| 16 Jan 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 130.84 | - |
| 12 Jan 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.42 | - |
| 11 Jan 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.37 | - |
| 10 Jan 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.52 | - |
| 09 Jan 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 130.83 | - |
| 08 Jan 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.09 | - |
| 05 Jan 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.17 | - |
| 04 Jan 2024 | 129.19 | 129.19 | 129.19 | 129.19 | 128.96 | - |
| 03 Jan 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.32 | - |
| 02 Jan 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.67 | - |
| 29 Dec 2023 | 131.75 | 131.75 | 131.75 | 131.75 | 131.51 | - |
| 28 Dec 2023 | 132.30 | 132.30 | 132.30 | 132.30 | 132.06 | - |
| 27 Dec 2023 | 132.26 | 132.26 | 132.26 | 132.26 | 132.02 | - |
| 27 Dec 2023 | 0.03 Dividend | |||||
| 26 Dec 2023 | 132.06 | 132.06 | 132.06 | 132.06 | 131.79 | - |
| 22 Dec 2023 | 131.40 | 131.40 | 131.40 | 131.40 | 131.13 | - |
| 21 Dec 2023 | 131.11 | 131.11 | 131.11 | 131.11 | 130.84 | - |
| 20 Dec 2023 | 129.66 | 129.66 | 129.66 | 129.66 | 129.40 | - |
| 19 Dec 2023 | 131.66 | 131.66 | 131.66 | 131.66 | 131.39 | - |
| 18 Dec 2023 | 130.71 | 130.71 | 130.71 | 130.71 | 130.44 | - |
| 15 Dec 2023 | 130.19 | 130.19 | 130.19 | 130.19 | 129.92 | - |
| 15 Dec 2023 | 1.61 Dividend | |||||
| 14 Dec 2023 | 131.92 | 131.92 | 131.92 | 131.92 | 130.04 | - |
| 13 Dec 2023 | 131.15 | 131.15 | 131.15 | 131.15 | 129.28 | - |
| 12 Dec 2023 | 129.13 | 129.13 | 129.13 | 129.13 | 127.29 | - |
| *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.