Singapore markets open in 5 hours 12 minutes
S&P 500
5,356.08 +9.09 (+0.17%) Dow
38,826.94 +27.95 (+0.07%) Nasdaq
17,181.35 +48.23 (+0.28%) Bitcoin USD
69,650.05 -21.30 (-0.03%) CMC Crypto 200
1,445.50 -1.17 (-0.08%) FTSE 100
8,228.48 -16.89 (-0.20%)
Fidelity Mid Cap Index (FSMDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 06 Jun 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 05 Jun 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 04 Jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 03 Jun 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 31 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 30 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 29 May 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 28 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 24 May 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 23 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 22 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 21 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 20 May 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 17 May 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 16 May 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 15 May 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 14 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 13 May 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 10 May 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 09 May 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 08 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 07 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 06 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 03 May 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 02 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 01 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 30 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 29 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 26 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 25 Apr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 24 Apr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 23 Apr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 22 Apr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 19 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 18 Apr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 17 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 16 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 15 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 12 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 11 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 10 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 09 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 08 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 05 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 04 Apr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 03 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 02 Apr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 01 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 28 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 27 Mar 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 26 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 25 Mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 22 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 21 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 20 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 19 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 18 Mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 15 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 14 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 13 Mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 12 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 11 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 08 Mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 07 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 06 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 05 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 04 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 01 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 29 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 28 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 27 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 26 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 23 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 22 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 21 Feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 20 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 16 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 15 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 14 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 13 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 12 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 09 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 08 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 07 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 06 Feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 05 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 02 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 01 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 31 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 30 Jan 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 29 Jan 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 26 Jan 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 25 Jan 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 24 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 23 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 22 Jan 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 19 Jan 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 18 Jan 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| *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.