Singapore markets close in 4 hours 16 minutes
Straits Times Index
3,168.93 -18.73 (-0.59%) Nikkei
37,170.47 -909.23 (-2.39%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,601.42 +689.80 (+1.11%) CMC Crypto 200
1,284.85 +399.31 (+43.78%)
Fidelity Total Market Index (FSKAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 11 Apr 2024 | 143.17 | 143.17 | 143.17 | 143.17 | 143.17 | - |
| 10 Apr 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 09 Apr 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | - |
| 08 Apr 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | - |
| 05 Apr 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
| 04 Apr 2024 | 141.89 | 141.89 | 141.89 | 141.89 | 141.89 | - |
| 03 Apr 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
| 02 Apr 2024 | 143.38 | 143.38 | 143.38 | 143.38 | 143.38 | - |
| 01 Apr 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | - |
| 28 Mar 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | - |
| 27 Mar 2024 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | - |
| 26 Mar 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
| 25 Mar 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
| 22 Mar 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
| 21 Mar 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | - |
| 20 Mar 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
| 19 Mar 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | - |
| 18 Mar 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
| 15 Mar 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
| 14 Mar 2024 | 141.71 | 141.71 | 141.71 | 141.71 | 141.71 | - |
| 13 Mar 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | - |
| 12 Mar 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
| 11 Mar 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | - |
| 08 Mar 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
| 07 Mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| 06 Mar 2024 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | - |
| 05 Mar 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
| 04 Mar 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
| 01 Mar 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
| 29 Feb 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
| 28 Feb 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
| 27 Feb 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
| 26 Feb 2024 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | - |
| 23 Feb 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | - |
| 22 Feb 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | - |
| 21 Feb 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 137.09 | - |
| 20 Feb 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 16 Feb 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
| 15 Feb 2024 | 138.71 | 138.71 | 138.71 | 138.71 | 138.71 | - |
| 14 Feb 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| 13 Feb 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | - |
| 12 Feb 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
| 09 Feb 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | - |
| 08 Feb 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
| 07 Feb 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
| 06 Feb 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
| 05 Feb 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
| 02 Feb 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
| 01 Feb 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
| 31 Jan 2024 | 133.21 | 133.21 | 133.21 | 133.21 | 133.21 | - |
| 30 Jan 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 135.49 | - |
| 29 Jan 2024 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | - |
| 26 Jan 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | - |
| 25 Jan 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
| 24 Jan 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
| 23 Jan 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
| 22 Jan 2024 | 133.57 | 133.57 | 133.57 | 133.57 | 133.57 | - |
| 19 Jan 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
| 18 Jan 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - |
| 17 Jan 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
| 16 Jan 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | - |
| 12 Jan 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
| 11 Jan 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | - |
| 10 Jan 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | - |
| 09 Jan 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 131.07 | - |
| 08 Jan 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
| 05 Jan 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | - |
| 04 Jan 2024 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | - |
| 03 Jan 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
| 02 Jan 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
| 29 Dec 2023 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
| 28 Dec 2023 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 27 Dec 2023 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
| 27 Dec 2023 | 0.03 Dividend | |||||
| 26 Dec 2023 | 132.06 | 132.06 | 132.06 | 132.06 | 132.03 | - |
| 22 Dec 2023 | 131.40 | 131.40 | 131.40 | 131.40 | 131.37 | - |
| 21 Dec 2023 | 131.11 | 131.11 | 131.11 | 131.11 | 131.08 | - |
| 20 Dec 2023 | 129.66 | 129.66 | 129.66 | 129.66 | 129.63 | - |
| 19 Dec 2023 | 131.66 | 131.66 | 131.66 | 131.66 | 131.63 | - |
| 18 Dec 2023 | 130.71 | 130.71 | 130.71 | 130.71 | 130.68 | - |
| 15 Dec 2023 | 130.19 | 130.19 | 130.19 | 130.19 | 130.16 | - |
| 15 Dec 2023 | 1.61 Dividend | |||||
| 14 Dec 2023 | 131.92 | 131.92 | 131.92 | 131.92 | 130.28 | - |
| 13 Dec 2023 | 131.15 | 131.15 | 131.15 | 131.15 | 129.52 | - |
| 12 Dec 2023 | 129.13 | 129.13 | 129.13 | 129.13 | 127.53 | - |
| 11 Dec 2023 | 128.61 | 128.61 | 128.61 | 128.61 | 127.01 | - |
| 08 Dec 2023 | 128.10 | 128.10 | 128.10 | 128.10 | 126.51 | - |
| 07 Dec 2023 | 127.52 | 127.52 | 127.52 | 127.52 | 125.94 | - |
| 06 Dec 2023 | 126.51 | 126.51 | 126.51 | 126.51 | 124.94 | - |
| 05 Dec 2023 | 126.97 | 126.97 | 126.97 | 126.97 | 125.39 | - |
| 04 Dec 2023 | 127.24 | 127.24 | 127.24 | 127.24 | 125.66 | - |
| 01 Dec 2023 | 127.73 | 127.73 | 127.73 | 127.73 | 126.14 | - |
| 30 Nov 2023 | 126.64 | 126.64 | 126.64 | 126.64 | 125.07 | - |
| 29 Nov 2023 | 126.11 | 126.11 | 126.11 | 126.11 | 124.54 | - |
| 28 Nov 2023 | 126.04 | 126.04 | 126.04 | 126.04 | 124.47 | - |
| *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.