Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,387.59 -28.86 (-0.34%) Bitcoin USD
69,946.42 -1,041.67 (-1.47%) CMC Crypto 200
1,515.93 -10.49 (-0.69%)
Fidelity Advisor Telecommunications C (FTUCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 20 May 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 17 May 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 16 May 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 15 May 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 14 May 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 13 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 10 May 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 09 May 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 08 May 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 07 May 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 06 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 03 May 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 02 May 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 01 May 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 30 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 29 Apr 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 26 Apr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 25 Apr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 24 Apr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 23 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 22 Apr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 19 Apr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 18 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 17 Apr 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 16 Apr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 15 Apr 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 12 Apr 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 11 Apr 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 10 Apr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 09 Apr 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 08 Apr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 05 Apr 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 05 Apr 2024 | 0.083 Dividend | |||||
| 04 Apr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.66 | - |
| 03 Apr 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.15 | - |
| 02 Apr 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.68 | - |
| 01 Apr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.83 | - |
| 28 Mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.25 | - |
| 27 Mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.00 | - |
| 26 Mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.19 | - |
| 25 Mar 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.38 | - |
| 22 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.99 | - |
| 21 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.41 | - |
| 20 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.42 | - |
| 19 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.92 | - |
| 18 Mar 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.05 | - |
| 15 Mar 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.02 | - |
| 14 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.12 | - |
| 13 Mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.81 | - |
| 12 Mar 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.73 | - |
| 11 Mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.00 | - |
| 08 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.47 | - |
| 07 Mar 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.13 | - |
| 06 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.46 | - |
| 05 Mar 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.59 | - |
| 04 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.47 | - |
| 01 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.02 | - |
| 29 Feb 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 43.97 | - |
| 28 Feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.71 | - |
| 27 Feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.00 | - |
| 26 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.42 | - |
| 23 Feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.64 | - |
| 22 Feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.70 | - |
| 21 Feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.15 | - |
| 20 Feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.23 | - |
| 16 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.24 | - |
| 15 Feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.88 | - |
| 14 Feb 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.41 | - |
| 13 Feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.10 | - |
| 12 Feb 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.07 | - |
| 09 Feb 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.59 | - |
| 08 Feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.40 | - |
| 07 Feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.78 | - |
| 06 Feb 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.17 | - |
| 05 Feb 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.19 | - |
| 02 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.86 | - |
| 01 Feb 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.68 | - |
| 31 Jan 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.18 | - |
| 30 Jan 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.48 | - |
| 29 Jan 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.38 | - |
| 26 Jan 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.40 | - |
| 25 Jan 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.03 | - |
| 24 Jan 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.30 | - |
| 23 Jan 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.37 | - |
| 22 Jan 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.26 | - |
| 19 Jan 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.88 | - |
| 18 Jan 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.83 | - |
| 17 Jan 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.72 | - |
| 16 Jan 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.10 | - |
| 12 Jan 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.82 | - |
| 11 Jan 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.37 | - |
| 10 Jan 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.52 | - |
| 09 Jan 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.96 | - |
| 08 Jan 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.41 | - |
| 05 Jan 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.36 | - |
| 04 Jan 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.01 | - |
| 03 Jan 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.13 | - |
| 02 Jan 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.79 | - |
| 29 Dec 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 45.25 | - |
| *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.