Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,549.83 +1,793.55 (+2.90%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Fidelity Advisor Telecommunications A (FTUAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 01 May 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 30 Apr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 29 Apr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 26 Apr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 25 Apr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 24 Apr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 23 Apr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 22 Apr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 19 Apr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 18 Apr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 17 Apr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 16 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 15 Apr 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 12 Apr 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 11 Apr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 10 Apr 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 09 Apr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 08 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 05 Apr 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 05 Apr 2024 | 0.172 Dividend | |||||
| 04 Apr 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.75 | - |
| 03 Apr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.24 | - |
| 02 Apr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.77 | - |
| 01 Apr 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.92 | - |
| 28 Mar 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.34 | - |
| 27 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.08 | - |
| 26 Mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.27 | - |
| 25 Mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.46 | - |
| 22 Mar 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.07 | - |
| 21 Mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.49 | - |
| 20 Mar 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.50 | - |
| 19 Mar 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 42.99 | - |
| 18 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.12 | - |
| 15 Mar 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.09 | - |
| 14 Mar 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.19 | - |
| 13 Mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 43.88 | - |
| 12 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.80 | - |
| 11 Mar 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.07 | - |
| 08 Mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.54 | - |
| 07 Mar 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.19 | - |
| 06 Mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.52 | - |
| 05 Mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.66 | - |
| 04 Mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.53 | - |
| 01 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.08 | - |
| 29 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.03 | - |
| 28 Feb 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.77 | - |
| 27 Feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.05 | - |
| 26 Feb 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.47 | - |
| 23 Feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.70 | - |
| 22 Feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.75 | - |
| 21 Feb 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.20 | - |
| 20 Feb 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.28 | - |
| 16 Feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.29 | - |
| 15 Feb 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.93 | - |
| 14 Feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.45 | - |
| 13 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.15 | - |
| 12 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.12 | - |
| 09 Feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.63 | - |
| 08 Feb 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.44 | - |
| 07 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.82 | - |
| 06 Feb 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.21 | - |
| 05 Feb 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.23 | - |
| 02 Feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.90 | - |
| 01 Feb 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.72 | - |
| 31 Jan 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.21 | - |
| 30 Jan 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.52 | - |
| 29 Jan 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.42 | - |
| 26 Jan 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.43 | - |
| 25 Jan 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.07 | - |
| 24 Jan 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.33 | - |
| 23 Jan 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.40 | - |
| 22 Jan 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.29 | - |
| 19 Jan 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.91 | - |
| 18 Jan 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.85 | - |
| 17 Jan 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.74 | - |
| 16 Jan 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.12 | - |
| 12 Jan 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 44.84 | - |
| 11 Jan 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.39 | - |
| 10 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.54 | - |
| 09 Jan 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.98 | - |
| 08 Jan 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.43 | - |
| 05 Jan 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.38 | - |
| 04 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.02 | - |
| 03 Jan 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.14 | - |
| 02 Jan 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.80 | - |
| 29 Dec 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.26 | - |
| 28 Dec 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 45.12 | - |
| 27 Dec 2023 | 44.92 | 44.92 | 44.92 | 44.92 | 44.74 | - |
| 26 Dec 2023 | 44.97 | 44.97 | 44.97 | 44.97 | 44.79 | - |
| 22 Dec 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 44.50 | - |
| 21 Dec 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 44.39 | - |
| 21 Dec 2023 | 0.315 Dividend | |||||
| 20 Dec 2023 | 44.27 | 44.27 | 44.27 | 44.27 | 43.78 | - |
| 19 Dec 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 44.27 | - |
| 18 Dec 2023 | 44.44 | 44.44 | 44.44 | 44.44 | 43.95 | - |
| 15 Dec 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 43.97 | - |
| 14 Dec 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.37 | - |
| 13 Dec 2023 | 44.13 | 44.13 | 44.13 | 44.13 | 43.64 | - |
| *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.