Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,221.78 -3,059.04 (-4.76%) CMC Crypto 200
1,260.16 -49.56 (-3.79%)
Fidelity Advisor Value Strategies A (FSOAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 20 Jun 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 18 Jun 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 17 Jun 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 14 Jun 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 13 Jun 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 12 Jun 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 11 Jun 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 10 Jun 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 07 Jun 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 06 Jun 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 05 Jun 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 04 Jun 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 03 Jun 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 31 May 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 30 May 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 29 May 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 28 May 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 24 May 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 23 May 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 22 May 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 21 May 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 20 May 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 17 May 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 16 May 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 15 May 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 14 May 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 13 May 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 10 May 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 09 May 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 08 May 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 07 May 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 06 May 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 03 May 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 02 May 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 01 May 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 30 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 29 Apr 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 26 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 25 Apr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 24 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 23 Apr 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 22 Apr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 19 Apr 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 18 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 17 Apr 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 16 Apr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 15 Apr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 12 Apr 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 11 Apr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 10 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 09 Apr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 08 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 05 Apr 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 04 Apr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 03 Apr 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 02 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 01 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 28 Mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 27 Mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 26 Mar 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 25 Mar 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 22 Mar 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 21 Mar 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 20 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 19 Mar 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 18 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 15 Mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 14 Mar 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 13 Mar 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 12 Mar 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 11 Mar 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 08 Mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 07 Mar 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 06 Mar 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 05 Mar 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 04 Mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 01 Mar 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 29 Feb 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 28 Feb 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 27 Feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 26 Feb 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 23 Feb 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 22 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 21 Feb 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 20 Feb 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 16 Feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 15 Feb 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 14 Feb 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 13 Feb 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 12 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 09 Feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 08 Feb 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 07 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 06 Feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 05 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 02 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 01 Feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 31 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 30 Jan 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| *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.