Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,635.94 +720.48 (+1.18%) CMC Crypto 200
1,280.22 -3.61 (-0.28%)
Fidelity Value Fund (FVLKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 27 Jun 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 26 Jun 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 25 Jun 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 24 Jun 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 21 Jun 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 20 Jun 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 18 Jun 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 17 Jun 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 14 Jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 13 Jun 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 12 Jun 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 11 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 10 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 07 Jun 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 06 Jun 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 05 Jun 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 04 Jun 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 03 Jun 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 31 May 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 30 May 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 29 May 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 28 May 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 24 May 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 23 May 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 22 May 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 21 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 20 May 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 17 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 16 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 15 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 14 May 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 13 May 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 10 May 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 09 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 08 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 07 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 06 May 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 03 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 02 May 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 01 May 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 30 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 29 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 26 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 25 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 24 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 23 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 22 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 19 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 18 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 17 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 16 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 15 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 12 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 11 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 10 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 09 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 08 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 05 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 04 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 03 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 02 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 01 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 28 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 27 Mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 26 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 25 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 22 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 21 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 20 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 19 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 18 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 15 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 14 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 13 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 12 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 11 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 08 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 07 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 06 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 05 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 04 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 01 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 29 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 28 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 27 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 26 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 23 Feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 22 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 21 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 20 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 16 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 15 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 14 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 13 Feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 12 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 09 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 08 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 07 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 06 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| *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.