Advertisement
Advertisement
Fidelity Advisor China Region C (FCHKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
As of 08:05AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2023 | - | - | - | - | - | - |
| Sep 26, 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| Sep 25, 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| Sep 22, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Sep 21, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Sep 20, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| Sep 19, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Sep 18, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| Sep 15, 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| Sep 14, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| Sep 13, 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| Sep 12, 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| Sep 11, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Sep 08, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| Sep 07, 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| Sep 06, 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| Sep 05, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| Sep 01, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| Aug 31, 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| Aug 30, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| Aug 29, 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| Aug 28, 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| Aug 25, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Aug 24, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Aug 23, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| Aug 22, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| Aug 21, 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Aug 18, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| Aug 17, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| Aug 16, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| Aug 15, 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| Aug 14, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| Aug 11, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| Aug 10, 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Aug 09, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| Aug 08, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| Aug 07, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| Aug 04, 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| Aug 03, 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| Aug 02, 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Aug 01, 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| Jul 31, 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Jul 28, 2023 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| Jul 27, 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Jul 26, 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| Jul 25, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Jul 24, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Jul 21, 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| Jul 20, 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| Jul 19, 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jul 18, 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Jul 17, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Jul 14, 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Jul 13, 2023 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| Jul 12, 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| Jul 11, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| Jul 10, 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| Jul 07, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| Jul 06, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Jul 05, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| Jul 03, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| Jun 30, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| Jun 29, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| Jun 28, 2023 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| Jun 27, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Jun 26, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| Jun 23, 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| Jun 22, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| Jun 21, 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| Jun 20, 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| Jun 16, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| Jun 15, 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| Jun 14, 2023 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| Jun 13, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Jun 12, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Jun 09, 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Jun 08, 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| Jun 07, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| Jun 06, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Jun 05, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Jun 02, 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| Jun 01, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| May 31, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| May 30, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| May 26, 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| May 25, 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| May 24, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| May 23, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| May 22, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| May 19, 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| May 18, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| May 17, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| May 16, 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| May 15, 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| May 12, 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| May 11, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| May 10, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| May 09, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| May 08, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| May 05, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
