Fidelity Advisor China Region C (FCHKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| May 01, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| Apr 30, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Apr 29, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| Apr 26, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| Apr 25, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| Apr 24, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Apr 23, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| Apr 22, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| Apr 19, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| Apr 18, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| Apr 17, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Apr 16, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Apr 15, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Apr 12, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| Apr 11, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| Apr 10, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| Apr 09, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Apr 08, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Apr 05, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Apr 04, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| Apr 03, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| Apr 02, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| Apr 01, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Mar 28, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Mar 27, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| Mar 26, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Mar 25, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| Mar 22, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Mar 21, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| Mar 20, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| Mar 19, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Mar 18, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Mar 15, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Mar 14, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Mar 13, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| Mar 12, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Mar 11, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Mar 08, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| Mar 07, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| Mar 06, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Mar 05, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| Mar 04, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Mar 01, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| Feb 29, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| Feb 28, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| Feb 27, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| Feb 26, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| Feb 23, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| Feb 22, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| Feb 21, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| Feb 20, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| Feb 16, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Feb 15, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| Feb 14, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| Feb 13, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| Feb 12, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Feb 09, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| Feb 08, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| Feb 07, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| Feb 06, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| Feb 05, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Feb 02, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| Feb 01, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| Jan 31, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| Jan 30, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| Jan 29, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| Jan 26, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| Jan 25, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| Jan 24, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Jan 23, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| Jan 22, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| Jan 19, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| Jan 18, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| Jan 17, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| Jan 16, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| Jan 12, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| Jan 11, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| Jan 10, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| Jan 09, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| Jan 08, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Jan 05, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| Jan 04, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| Jan 03, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Jan 02, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Dec 29, 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| Dec 28, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| Dec 27, 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| Dec 27, 2023 | 0.021 Dividend | |||||
| Dec 26, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.52 | - |
| Dec 22, 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 29.36 | - |
| Dec 21, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.88 | - |
| Dec 20, 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 29.36 | - |
| Dec 19, 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.89 | - |
| Dec 18, 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.71 | - |
| Dec 15, 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.82 | - |
| Dec 14, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.83 | - |
| Dec 13, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.52 | - |
| Dec 12, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.53 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.