Fidelity Advisor China Region C (FCHKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 17 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 16 Apr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 15 Apr 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 12 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 11 Apr 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 10 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 09 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 08 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 05 Apr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 04 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 03 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 02 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 01 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 28 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 27 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 26 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 25 Mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 22 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 21 Mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 20 Mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 19 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 18 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 15 Mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 14 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 13 Mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 12 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 11 Mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 08 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 07 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 06 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 05 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 04 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 01 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 29 Feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 28 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 27 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 26 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 23 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 22 Feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 21 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 20 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 16 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 15 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 14 Feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 13 Feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 12 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 09 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 08 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 07 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 06 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 05 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 02 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 01 Feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 31 Jan 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 30 Jan 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 29 Jan 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 26 Jan 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 25 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 24 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 23 Jan 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 22 Jan 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 19 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 18 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 17 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 16 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 12 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 11 Jan 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 10 Jan 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 09 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 08 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 05 Jan 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 04 Jan 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 03 Jan 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 02 Jan 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 29 Dec 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 28 Dec 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 27 Dec 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 27 Dec 2023 | 0.021 Dividend | |||||
| 26 Dec 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.52 | - |
| 22 Dec 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 29.36 | - |
| 21 Dec 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.88 | - |
| 20 Dec 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 29.36 | - |
| 19 Dec 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.89 | - |
| 18 Dec 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.71 | - |
| 15 Dec 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.82 | - |
| 14 Dec 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.83 | - |
| 13 Dec 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.52 | - |
| 12 Dec 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.53 | - |
| 11 Dec 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.46 | - |
| 08 Dec 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 29.32 | - |
| 07 Dec 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.37 | - |
| 06 Dec 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 29.29 | - |
| 05 Dec 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.31 | - |
| 04 Dec 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.71 | - |
| 01 Dec 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.21 | - |
| 01 Dec 2023 | 0.168 Dividend | |||||
| 30 Nov 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.31 | - |
| 29 Nov 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.29 | - |
| *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.