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
64,042.96 +170.00 (+0.27%) CMC Crypto 200
1,329.26 +52.28 (+4.09%)
Fidelity Advisor Equity Growth Fund (FZAFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 01 May 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 30 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 29 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 26 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 25 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 24 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 23 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 22 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 19 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 18 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 17 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 16 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 15 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 12 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 11 Apr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 10 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 09 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 08 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 05 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 04 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 03 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 02 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 01 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 28 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 27 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 26 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 25 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 22 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 21 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 20 Mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 19 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 18 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 15 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 14 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 13 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 12 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 11 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 08 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 07 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 06 Mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 05 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 04 Mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 01 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 29 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 28 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 27 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 26 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 23 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 22 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 21 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 20 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 16 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 15 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 14 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 13 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 12 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 09 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 08 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 07 Feb 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 06 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 05 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 02 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 01 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 31 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 30 Jan 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 29 Jan 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 26 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 25 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 24 Jan 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 23 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 22 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 19 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 18 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 17 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 16 Jan 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 12 Jan 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 11 Jan 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 10 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 09 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 08 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 05 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 04 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 03 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 02 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 29 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 28 Dec 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 27 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 26 Dec 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 26 Dec 2023 | 0 Dividend | |||||
| 26 Dec 2023 | 0.096 Capital gain | |||||
| 22 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.01 | - |
| 21 Dec 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 19.97 | - |
| 20 Dec 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.72 | - |
| 19 Dec 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.02 | - |
| 18 Dec 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 19.92 | - |
| 15 Dec 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.80 | - |
| 14 Dec 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.77 | - |
| 13 Dec 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.75 | - |
| *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.