UK markets open in 3 hours 43 minutes
NIKKEI 225
39,687.40 +104.32 (+0.26%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.92 +0.38 (+0.47%) GOLD FUTURES
2,337.00 -2.60 (-0.11%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,059.54 +2,078.87 (+4.33%)
Fidelity Advisor New Insights A (FNIAX)
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 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 27 Jun 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 26 Jun 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 25 Jun 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 24 Jun 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 21 Jun 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 20 Jun 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 18 Jun 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 17 Jun 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 14 Jun 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 13 Jun 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 12 Jun 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 11 Jun 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 10 Jun 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 07 Jun 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 06 Jun 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 05 Jun 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 04 Jun 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 03 Jun 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 31 May 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 30 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 29 May 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 28 May 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 24 May 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 23 May 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 22 May 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 21 May 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 20 May 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 17 May 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 16 May 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 15 May 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 14 May 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 13 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 10 May 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 09 May 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 08 May 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 07 May 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 06 May 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 03 May 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 02 May 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 01 May 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 30 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 29 Apr 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 26 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 25 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 24 Apr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 23 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 22 Apr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 19 Apr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 18 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 17 Apr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 16 Apr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 15 Apr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 12 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 11 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 10 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 09 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 08 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 05 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 04 Apr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 03 Apr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 02 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 01 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 28 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 27 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 26 Mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 25 Mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 22 Mar 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 21 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 20 Mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 19 Mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 18 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 15 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 14 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 13 Mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 12 Mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 11 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 08 Mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 07 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 06 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 05 Mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 04 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 01 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 29 Feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 28 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 27 Feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 26 Feb 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 23 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 22 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 21 Feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 20 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 16 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 15 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 14 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 13 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 12 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 09 Feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 09 Feb 2024 | 0.006 Dividend | |||||
| 09 Feb 2024 | 0.185 Capital gain | |||||
| 08 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.51 | - |
| *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.