Singapore markets close in 6 hours 28 minutes
Straits Times Index
3,342.32 -1.03 (-0.03%) Nikkei
39,714.24 +372.70 (+0.95%) Hang Seng
17,813.75 +97.28 (+0.55%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,750.55 +778.63 (+1.28%) CMC Crypto 200
1,290.37 +24.23 (+1.91%)
Fidelity Advisor Value Leaders Fund (FVLIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 26 Jun 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 25 Jun 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 24 Jun 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 21 Jun 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 20 Jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 18 Jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 17 Jun 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 14 Jun 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 13 Jun 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 12 Jun 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 11 Jun 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 10 Jun 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 07 Jun 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 06 Jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 05 Jun 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 04 Jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 03 Jun 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 31 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 30 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 29 May 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 28 May 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 24 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 23 May 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 22 May 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 21 May 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 20 May 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 17 May 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 16 May 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 15 May 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 14 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 13 May 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 10 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 09 May 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 08 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 07 May 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 06 May 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 03 May 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 02 May 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 01 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 30 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 29 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 26 Apr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 25 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 24 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 23 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 22 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 19 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 18 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 17 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 16 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 15 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 12 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 11 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 10 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 09 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 08 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 05 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 04 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 03 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 02 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 01 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 28 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 27 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 26 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 25 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 22 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 21 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 20 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 19 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 18 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 15 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 14 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 13 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 12 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 11 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 08 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 07 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 06 Mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 05 Mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 04 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 01 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 29 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 28 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 27 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 26 Feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 23 Feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 22 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 21 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 20 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 16 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 15 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 14 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 13 Feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 12 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 09 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 08 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 07 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 06 Feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 05 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| *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.