Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,132.13 -12.00 (-0.15%) Bitcoin USD
57,358.62 -3,463.42 (-5.69%) CMC Crypto 200
1,192.39 -146.67 (-10.96%)
Fidelity International Index (FSPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 29 Apr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 26 Apr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 25 Apr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 24 Apr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 23 Apr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 22 Apr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 19 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 18 Apr 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 17 Apr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 16 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 15 Apr 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 12 Apr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 11 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 10 Apr 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 09 Apr 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 08 Apr 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 05 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 04 Apr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 03 Apr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 02 Apr 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 01 Apr 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 28 Mar 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 27 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 26 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 25 Mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 22 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 21 Mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 20 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 19 Mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 18 Mar 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 15 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 14 Mar 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 13 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 12 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 11 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 08 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 07 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 06 Mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 05 Mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 04 Mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 01 Mar 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 29 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 28 Feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 27 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 26 Feb 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 23 Feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 22 Feb 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 21 Feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 20 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 16 Feb 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 15 Feb 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 14 Feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 13 Feb 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 12 Feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 09 Feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 08 Feb 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 07 Feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 06 Feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 05 Feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 02 Feb 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 01 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 31 Jan 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 30 Jan 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 29 Jan 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 26 Jan 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 25 Jan 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 24 Jan 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 23 Jan 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 22 Jan 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 19 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 18 Jan 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 17 Jan 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 16 Jan 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 12 Jan 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 11 Jan 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 10 Jan 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 09 Jan 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 08 Jan 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 05 Jan 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 04 Jan 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 03 Jan 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 02 Jan 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 29 Dec 2023 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 28 Dec 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 27 Dec 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 26 Dec 2023 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 22 Dec 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 21 Dec 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 20 Dec 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 19 Dec 2023 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 18 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 15 Dec 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 14 Dec 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 13 Dec 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 12 Dec 2023 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 11 Dec 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 08 Dec 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 08 Dec 2023 | 1.322 Dividend | |||||
| *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.