Singapore markets close in 3 hours 32 minutes
Straits Times Index
3,310.32 +13.43 (+0.41%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,420.07 +212.94 (+1.17%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,568.01 +2,173.72 (+3.79%) CMC Crypto 200
1,281.61 +10.86 (+0.85%)
Fidelity Mega Cap Stock Fund (FZALX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM 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 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 01 May 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 30 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 29 Apr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 26 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 25 Apr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 24 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 23 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 22 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 19 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 18 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 17 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 16 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 15 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 12 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 11 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 10 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 09 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 08 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 05 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 04 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 03 Apr 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 02 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 01 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 28 Mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 27 Mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 26 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 25 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 22 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 21 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 20 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 19 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 18 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 15 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 14 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 13 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 12 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 11 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 08 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 07 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 06 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 05 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 04 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 01 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 29 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 28 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 27 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 26 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 23 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 22 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 21 Feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 20 Feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 16 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 15 Feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 14 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 13 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 12 Feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 09 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 08 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 07 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 06 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 05 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 02 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 01 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 31 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 30 Jan 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 29 Jan 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 26 Jan 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 25 Jan 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 24 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 23 Jan 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 22 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 19 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 18 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 17 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 16 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 12 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 11 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 10 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 09 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 08 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 05 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 04 Jan 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 03 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 02 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 29 Dec 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 28 Dec 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 27 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 26 Dec 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 22 Dec 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 21 Dec 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 20 Dec 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 19 Dec 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 18 Dec 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 15 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 15 Dec 2023 | 0.134 Dividend | |||||
| 15 Dec 2023 | 0.21 Capital gain | |||||
| 14 Dec 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.60 | - |
| 13 Dec 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.41 | - |
| 12 Dec 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.17 | - |
| *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.