Singapore markets open in 4 hours 40 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
62,066.05 -1,048.86 (-1.66%) CMC Crypto 200
1,320.91 +26.24 (+2.03%)
Fidelity Select Medical Tech and Devcs (FSMEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 06 May 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 03 May 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 02 May 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 01 May 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 30 Apr 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 29 Apr 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 26 Apr 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 25 Apr 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 24 Apr 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 23 Apr 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 22 Apr 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 19 Apr 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 18 Apr 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 17 Apr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 16 Apr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 15 Apr 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 12 Apr 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 12 Apr 2024 | 0 Dividend | |||||
| 12 Apr 2024 | 1.315 Capital gain | |||||
| 11 Apr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 65.25 | - |
| 10 Apr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 65.24 | - |
| 09 Apr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 66.09 | - |
| 08 Apr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 65.20 | - |
| 05 Apr 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 65.02 | - |
| 04 Apr 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 64.06 | - |
| 03 Apr 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.62 | - |
| 02 Apr 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 64.38 | - |
| 01 Apr 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 65.49 | - |
| 28 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 66.24 | - |
| 27 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.17 | - |
| 26 Mar 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 65.20 | - |
| 25 Mar 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 64.76 | - |
| 22 Mar 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 65.20 | - |
| 21 Mar 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.42 | - |
| 20 Mar 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 65.34 | - |
| 19 Mar 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 65.69 | - |
| 18 Mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 65.14 | - |
| 15 Mar 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 64.71 | - |
| 14 Mar 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 65.10 | - |
| 13 Mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 65.53 | - |
| 12 Mar 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 65.88 | - |
| 11 Mar 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 65.57 | - |
| 08 Mar 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 66.18 | - |
| 07 Mar 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 66.53 | - |
| 06 Mar 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 65.47 | - |
| 05 Mar 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 65.06 | - |
| 04 Mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 65.71 | - |
| 01 Mar 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 65.26 | - |
| 29 Feb 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.62 | - |
| 28 Feb 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 65.02 | - |
| 27 Feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 64.79 | - |
| 26 Feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 64.56 | - |
| 23 Feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 64.99 | - |
| 22 Feb 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 65.20 | - |
| 21 Feb 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 64.39 | - |
| 20 Feb 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 64.57 | - |
| 16 Feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 64.80 | - |
| 15 Feb 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 64.81 | - |
| 14 Feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 64.60 | - |
| 13 Feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 63.40 | - |
| 12 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 64.30 | - |
| 09 Feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 64.15 | - |
| 08 Feb 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 64.26 | - |
| 07 Feb 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 64.19 | - |
| 06 Feb 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 64.34 | - |
| 05 Feb 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 63.33 | - |
| 02 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 63.46 | - |
| 01 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.27 | - |
| 31 Jan 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 62.17 | - |
| 30 Jan 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 62.29 | - |
| 29 Jan 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 62.29 | - |
| 26 Jan 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 61.56 | - |
| 25 Jan 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.05 | - |
| 24 Jan 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 60.77 | - |
| 23 Jan 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 61.59 | - |
| 22 Jan 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 61.79 | - |
| 19 Jan 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 61.40 | - |
| 18 Jan 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 61.04 | - |
| 17 Jan 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 60.59 | - |
| 16 Jan 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 60.88 | - |
| 12 Jan 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 60.83 | - |
| 11 Jan 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 61.09 | - |
| 10 Jan 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 61.11 | - |
| 09 Jan 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 60.62 | - |
| 08 Jan 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 60.61 | - |
| 05 Jan 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 59.22 | - |
| 04 Jan 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 59.50 | - |
| 03 Jan 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 58.90 | - |
| 02 Jan 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 60.54 | - |
| 29 Dec 2023 | 61.96 | 61.96 | 61.96 | 61.96 | 60.74 | - |
| 28 Dec 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 60.88 | - |
| 27 Dec 2023 | 61.92 | 61.92 | 61.92 | 61.92 | 60.70 | - |
| 26 Dec 2023 | 61.77 | 61.77 | 61.77 | 61.77 | 60.55 | - |
| 22 Dec 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 60.23 | - |
| 21 Dec 2023 | 61.28 | 61.28 | 61.28 | 61.28 | 60.07 | - |
| 20 Dec 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 58.77 | - |
| 19 Dec 2023 | 61.08 | 61.08 | 61.08 | 61.08 | 59.87 | - |
| 18 Dec 2023 | 60.26 | 60.26 | 60.26 | 60.26 | 59.07 | - |
| *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.