Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,084.34 -1,326.16 (-2.06%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Fidelity Small Cap Index (FSSNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 25 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 24 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 23 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 22 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 19 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 18 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 17 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 16 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 15 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 12 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 11 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 10 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 09 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 08 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 05 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 04 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 03 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 02 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 01 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 28 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 27 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 26 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 25 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 22 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 21 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 20 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 19 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 18 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 15 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 14 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 13 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 12 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 11 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 08 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 07 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 06 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 05 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 04 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 01 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 29 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 28 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 27 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 26 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 23 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 22 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 21 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 20 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 16 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 15 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 14 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 13 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 12 Feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 09 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 08 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 07 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 06 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 05 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 02 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 01 Feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 31 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 30 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 29 Jan 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 26 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 25 Jan 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 24 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 23 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 22 Jan 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 19 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 18 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 17 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 16 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 12 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 11 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 10 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 09 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 08 Jan 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 05 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 04 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 03 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 02 Jan 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 29 Dec 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 28 Dec 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 27 Dec 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 26 Dec 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 22 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 21 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 20 Dec 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 19 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 18 Dec 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 15 Dec 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 15 Dec 2023 | 0.274 Dividend | |||||
| 14 Dec 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.70 | - |
| 13 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
| 12 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.21 | - |
| 11 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.24 | - |
| 08 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.21 | - |
| 07 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.05 | - |
| 06 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| 05 Dec 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 22.90 | - |
| *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.