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
63,558.11 +4,090.91 (+6.88%) CMC Crypto 200
1,360.87 +83.89 (+6.57%)
Fidelity Advisor Telecommunications M (FTUTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM 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 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 01 May 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 30 Apr 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 29 Apr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 26 Apr 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 25 Apr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 24 Apr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 23 Apr 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 22 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 19 Apr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 18 Apr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 17 Apr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 16 Apr 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 15 Apr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 12 Apr 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 11 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 10 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 09 Apr 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 08 Apr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 05 Apr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 05 Apr 2024 | 0.149 Dividend | |||||
| 04 Apr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.40 | - |
| 03 Apr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.89 | - |
| 02 Apr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.42 | - |
| 01 Apr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.57 | - |
| 28 Mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.98 | - |
| 27 Mar 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.73 | - |
| 26 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.93 | - |
| 25 Mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.12 | - |
| 22 Mar 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.73 | - |
| 21 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.14 | - |
| 20 Mar 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.16 | - |
| 19 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | - |
| 18 Mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.78 | - |
| 15 Mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.75 | - |
| 14 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.86 | - |
| 13 Mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.54 | - |
| 12 Mar 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.46 | - |
| 11 Mar 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.72 | - |
| 08 Mar 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.20 | - |
| 07 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.86 | - |
| 06 Mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.18 | - |
| 05 Mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.32 | - |
| 04 Mar 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.19 | - |
| 01 Mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.74 | - |
| 29 Feb 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.69 | - |
| 28 Feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.43 | - |
| 27 Feb 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.71 | - |
| 26 Feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.14 | - |
| 23 Feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.36 | - |
| 22 Feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.41 | - |
| 21 Feb 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.86 | - |
| 20 Feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.94 | - |
| 16 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 15 Feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.60 | - |
| 14 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.11 | - |
| 13 Feb 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.81 | - |
| 12 Feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.78 | - |
| 09 Feb 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.30 | - |
| 08 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.11 | - |
| 07 Feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.49 | - |
| 06 Feb 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.88 | - |
| 05 Feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 44.89 | - |
| 02 Feb 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.56 | - |
| 01 Feb 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.37 | - |
| 31 Jan 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.87 | - |
| 30 Jan 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.17 | - |
| 29 Jan 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.07 | - |
| 26 Jan 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.08 | - |
| 25 Jan 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.72 | - |
| 24 Jan 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.00 | - |
| 23 Jan 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.06 | - |
| 22 Jan 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.96 | - |
| 19 Jan 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.58 | - |
| 18 Jan 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.53 | - |
| 17 Jan 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.42 | - |
| 16 Jan 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.80 | - |
| 12 Jan 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.51 | - |
| 11 Jan 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.06 | - |
| 10 Jan 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.20 | - |
| 09 Jan 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.66 | - |
| 08 Jan 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.10 | - |
| 05 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.05 | - |
| 04 Jan 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.70 | - |
| 03 Jan 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.82 | - |
| 02 Jan 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.47 | - |
| 29 Dec 2023 | 45.09 | 45.09 | 45.09 | 45.09 | 44.94 | - |
| 28 Dec 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.80 | - |
| 27 Dec 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.43 | - |
| 26 Dec 2023 | 44.62 | 44.62 | 44.62 | 44.62 | 44.47 | - |
| 22 Dec 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 44.18 | - |
| 21 Dec 2023 | 44.21 | 44.21 | 44.21 | 44.21 | 44.06 | - |
| 21 Dec 2023 | 0.287 Dividend | |||||
| 20 Dec 2023 | 43.91 | 43.91 | 43.91 | 43.91 | 43.47 | - |
| 19 Dec 2023 | 44.39 | 44.39 | 44.39 | 44.39 | 43.95 | - |
| 18 Dec 2023 | 44.07 | 44.07 | 44.07 | 44.07 | 43.63 | - |
| 15 Dec 2023 | 44.10 | 44.10 | 44.10 | 44.10 | 43.66 | - |
| 14 Dec 2023 | 44.49 | 44.49 | 44.49 | 44.49 | 44.05 | - |
| 13 Dec 2023 | 43.77 | 43.77 | 43.77 | 43.77 | 43.34 | - |
| *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.