Singapore markets close in 4 hours 15 minutes
Straits Times Index
3,316.64 +8.74 (+0.26%) Nikkei
39,065.81 +448.71 (+1.16%) Hang Seng
18,930.02 -265.58 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,514.41 +95.49 (+0.14%) CMC Crypto 200
1,511.94 -14.47 (-0.95%)
Fidelity Advisor Mega Cap Stock I (FTRIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 21 May 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 20 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 17 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 16 May 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 15 May 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 14 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 13 May 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 10 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 09 May 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 08 May 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 07 May 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 06 May 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 03 May 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 02 May 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 01 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 30 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 29 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 26 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 25 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 24 Apr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 23 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 22 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 19 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 18 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 17 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 16 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 15 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 12 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 11 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 10 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 09 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 08 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 05 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 04 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 03 Apr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 02 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 01 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 28 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 27 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 26 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 25 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 22 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 21 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 20 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 19 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 18 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 15 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 14 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 13 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 12 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 11 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 08 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 07 Mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 06 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 05 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 04 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 01 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 29 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 28 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 27 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 26 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 23 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 22 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 21 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 20 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 16 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 15 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 14 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 13 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 12 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 09 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 08 Feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 07 Feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 06 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 05 Feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 02 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 01 Feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 31 Jan 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 30 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 29 Jan 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 26 Jan 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 25 Jan 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 24 Jan 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 23 Jan 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 22 Jan 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 19 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 18 Jan 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 17 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 16 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 12 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 11 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 10 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 09 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 08 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 05 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 04 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 03 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 02 Jan 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 29 Dec 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| *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.