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
62,707.38 +3,150.16 (+5.29%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Fidelity Advisor Telecommunications I (FTUIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 01 May 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 30 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 29 Apr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 26 Apr 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 25 Apr 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 24 Apr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 23 Apr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 22 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 19 Apr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 18 Apr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 17 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 16 Apr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 15 Apr 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 12 Apr 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 11 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 10 Apr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 09 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 08 Apr 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 05 Apr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 05 Apr 2024 | 0.205 Dividend | |||||
| 04 Apr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.01 | - |
| 03 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.50 | - |
| 02 Apr 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.02 | - |
| 01 Apr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.17 | - |
| 28 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.59 | - |
| 27 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.34 | - |
| 26 Mar 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.53 | - |
| 25 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.72 | - |
| 22 Mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.33 | - |
| 21 Mar 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.74 | - |
| 20 Mar 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.76 | - |
| 19 Mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.24 | - |
| 18 Mar 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.37 | - |
| 15 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.34 | - |
| 14 Mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.45 | - |
| 13 Mar 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.13 | - |
| 12 Mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.05 | - |
| 11 Mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.31 | - |
| 08 Mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.79 | - |
| 07 Mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.44 | - |
| 06 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.77 | - |
| 05 Mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.91 | - |
| 04 Mar 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.78 | - |
| 01 Mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.33 | - |
| 29 Feb 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.28 | - |
| 28 Feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.01 | - |
| 27 Feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.30 | - |
| 26 Feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.72 | - |
| 23 Feb 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.94 | - |
| 22 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.00 | - |
| 21 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.44 | - |
| 20 Feb 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.52 | - |
| 16 Feb 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.53 | - |
| 15 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.19 | - |
| 14 Feb 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.69 | - |
| 13 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.39 | - |
| 12 Feb 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.37 | - |
| 09 Feb 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.88 | - |
| 08 Feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.68 | - |
| 07 Feb 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.07 | - |
| 06 Feb 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.46 | - |
| 05 Feb 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.48 | - |
| 02 Feb 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.16 | - |
| 01 Feb 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.97 | - |
| 31 Jan 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.46 | - |
| 30 Jan 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.76 | - |
| 29 Jan 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.66 | - |
| 26 Jan 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.68 | - |
| 25 Jan 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.31 | - |
| 24 Jan 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.58 | - |
| 23 Jan 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.65 | - |
| 22 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.53 | - |
| 19 Jan 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.15 | - |
| 18 Jan 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.09 | - |
| 17 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.99 | - |
| 16 Jan 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.37 | - |
| 12 Jan 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.08 | - |
| 11 Jan 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.62 | - |
| 10 Jan 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.78 | - |
| 09 Jan 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.22 | - |
| 08 Jan 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.67 | - |
| 05 Jan 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.62 | - |
| 04 Jan 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.26 | - |
| 03 Jan 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.38 | - |
| 02 Jan 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.05 | - |
| 29 Dec 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 45.50 | - |
| 28 Dec 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 45.36 | - |
| 27 Dec 2023 | 45.19 | 45.19 | 45.19 | 45.19 | 44.98 | - |
| 26 Dec 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.02 | - |
| 22 Dec 2023 | 44.93 | 44.93 | 44.93 | 44.93 | 44.72 | - |
| 21 Dec 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.61 | - |
| 21 Dec 2023 | 0.351 Dividend | |||||
| 20 Dec 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 44.00 | - |
| 19 Dec 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 44.49 | - |
| 18 Dec 2023 | 44.73 | 44.73 | 44.73 | 44.73 | 44.17 | - |
| 15 Dec 2023 | 44.75 | 44.75 | 44.75 | 44.75 | 44.19 | - |
| 14 Dec 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 44.59 | - |
| 13 Dec 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 43.86 | - |
| *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.