Singapore markets close in 3 hours 47 minutes
Straits Times Index
3,309.08 +12.19 (+0.37%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,516.41 +2,076.30 (+3.61%) CMC Crypto 200
1,282.69 +11.94 (+0.94%)
Fidelity Series Opportunistic Insights Fund (FVWSX)
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 |
|---|---|---|---|---|---|---|
| 02 May 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 01 May 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 30 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 29 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 26 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 25 Apr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 24 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 23 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 22 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 19 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 18 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 17 Apr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 16 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 15 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 12 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 11 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 10 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 09 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 08 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 05 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 04 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 03 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 02 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 01 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 28 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 27 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 26 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 25 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 22 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 21 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 20 Mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 19 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 18 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 15 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 14 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 13 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 12 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 11 Mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 08 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 07 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 06 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 05 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 04 Mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 01 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 29 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 28 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 27 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 26 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 23 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 22 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 21 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 20 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 16 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 15 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 14 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 13 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 12 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 09 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 08 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 07 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 06 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 05 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 02 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 01 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 31 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 30 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 29 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 26 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 25 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 24 Jan 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 23 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 22 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 19 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 18 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 17 Jan 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 16 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 12 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 11 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 10 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 09 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 08 Jan 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 05 Jan 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 04 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 03 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 02 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 29 Dec 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 28 Dec 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 27 Dec 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 26 Dec 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 22 Dec 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 21 Dec 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 20 Dec 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 19 Dec 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 18 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 15 Dec 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 14 Dec 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 13 Dec 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 12 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 11 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 08 Dec 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| *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.