Nasdaq - Delayed Quote USD

Fidelity Nordic (FNORX)

65.82
+1.05
+(1.62%)
At close: 8:04:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202564.7764.7764.7764.7764.77-
May 14, 202564.7764.7764.7764.7764.77-
May 13, 202565.1765.1765.1765.1765.17-
May 12, 202564.9864.9864.9864.9864.98-
May 9, 202564.3464.3464.3464.3464.34-
May 8, 202564.2064.2064.2064.2064.20-
May 7, 202564.5364.5364.5364.5364.53-
May 6, 202564.5364.5364.5364.5364.53-
May 5, 202564.7464.7464.7464.7464.74-
May 2, 202564.7464.7464.7464.7464.74-
May 1, 202563.1063.1063.1063.1063.10-
Apr 30, 202563.4563.4563.4563.4563.45-
Apr 29, 202562.5162.5162.5162.5162.51-
Apr 28, 202562.4662.4662.4662.4662.46-
Apr 25, 202562.1762.1762.1762.1762.17-
Apr 24, 202562.2762.2762.2762.2762.27-
Apr 23, 202561.4861.4861.4861.4861.48-
Apr 22, 202561.3161.3161.3161.3161.31-
Apr 21, 202560.9060.9060.9060.9060.90-
Apr 17, 202560.7360.7360.7360.7360.73-
Apr 16, 202560.5260.5260.5260.5260.52-
Apr 15, 202560.8060.8060.8060.8060.80-
Apr 14, 202560.3260.3260.3260.3260.32-
Apr 11, 202559.4759.4759.4759.4759.47-
Apr 10, 202558.0858.0858.0858.0858.08-
Apr 9, 202557.9757.9757.9757.9757.97-
Apr 8, 202555.7955.7955.7955.7955.79-
Apr 7, 202555.5555.5555.5555.5555.55-
Apr 4, 202557.0357.0357.0357.0357.03-
Apr 3, 202561.4561.4561.4561.4561.45-
Apr 2, 202562.1962.1962.1962.1962.19-
Apr 1, 202562.3462.3462.3462.3462.34-
Mar 31, 202561.5961.5961.5961.5961.59-
Mar 28, 202561.8461.8461.8461.8461.84-
Mar 27, 202562.3262.3262.3262.3262.32-
Mar 26, 202562.5262.5262.5262.5262.52-
Mar 25, 202563.4863.4863.4863.4863.48-
Mar 24, 202563.3563.3563.3563.3563.35-
Mar 21, 202563.2963.2963.2963.2963.29-
Mar 20, 202564.2464.2464.2464.2464.24-
Mar 19, 202564.3564.3564.3564.3564.35-
Mar 18, 202564.8464.8464.8464.8464.84-
Mar 17, 202564.6364.6364.6364.6364.63-
Mar 14, 202563.9163.9163.9163.9163.91-
Mar 13, 202562.3562.3562.3562.3562.35-
Mar 12, 202562.8162.8162.8162.8162.81-
Mar 11, 202563.2563.2563.2563.2563.25-
Mar 10, 202563.1463.1463.1463.1463.14-
Mar 7, 202565.1565.1565.1565.1565.15-
Mar 6, 202564.3964.3964.3964.3964.39-
Mar 5, 202565.2165.2165.2165.2165.21-
Mar 4, 202562.6062.6062.6062.6062.60-
Mar 3, 202563.3963.3963.3963.3963.39-
Feb 28, 202562.3462.3462.3462.3462.34-
Feb 27, 202562.1062.1062.1062.1062.10-
Feb 26, 202563.0263.0263.0263.0263.02-
Feb 25, 202563.1163.1163.1163.1163.11-
Feb 24, 202562.6962.6962.6962.6962.69-
Feb 21, 202562.5562.5562.5562.5562.55-
Feb 20, 202562.2062.2062.2062.2062.20-
Feb 19, 202561.6361.6361.6361.6361.63-
Feb 18, 202561.9761.9761.9761.9761.97-
Feb 14, 202560.7360.7360.7360.7360.73-
Feb 13, 202560.5160.5160.5160.5160.51-
Feb 12, 202559.8959.8959.8959.8959.89-
Feb 11, 202560.0760.0760.0760.0760.07-
Feb 10, 202559.7959.7959.7959.7959.79-
Feb 7, 202559.7759.7759.7759.7759.77-
Feb 6, 202560.5960.5960.5960.5960.59-
Feb 5, 202559.9359.9359.9359.9359.93-
Feb 4, 202559.4459.4459.4459.4459.44-
Feb 3, 202558.5858.5858.5858.5858.58-
Jan 31, 202559.6359.6359.6359.6359.63-
Jan 30, 202560.0260.0260.0260.0260.02-
Jan 29, 202559.3859.3859.3859.3859.38-
Jan 28, 202559.1659.1659.1659.1659.16-
Jan 27, 202559.7559.7559.7559.7559.75-
Jan 24, 202560.2660.2660.2660.2660.26-
Jan 23, 202559.2359.2359.2359.2359.23-
Jan 22, 202558.6658.6658.6658.6658.66-
Jan 21, 202558.5058.5058.5058.5058.50-
Jan 17, 202557.1257.1257.1257.1257.12-
Jan 16, 202557.5957.5957.5957.5957.59-
Jan 15, 202557.3657.3657.3657.3657.36-
Jan 14, 202556.2256.2256.2256.2256.22-
Jan 13, 202556.1356.1356.1356.1356.13-
Jan 10, 202556.6656.6656.6656.6656.66-
Jan 8, 202557.2557.2557.2557.2557.25-
Jan 7, 202557.1757.1757.1757.1757.17-
Jan 6, 202557.8257.8257.8257.8257.82-
Jan 3, 202557.3657.3657.3657.3657.36-
Jan 2, 202557.1657.1657.1657.1657.16-
Dec 31, 202456.7556.7556.7556.7556.75-
Dec 30, 202456.8656.8656.8656.8656.86-
Dec 27, 202457.3357.3357.3357.3357.33-
Dec 26, 202457.0257.0257.0257.0257.02-
Dec 24, 202456.8256.8256.8256.8256.82-
Dec 23, 202456.7856.7856.7856.7856.78-
Dec 20, 202456.3556.3556.3556.3556.35-
Dec 19, 202458.2358.2358.2358.2358.23-
Dec 18, 202458.6458.6458.6458.6458.64-
Dec 17, 202459.7559.7559.7559.7559.75-
Dec 16, 202460.4260.4260.4260.4260.42-
Dec 13, 2024 2.361 Dividend
Dec 13, 202460.2160.2160.2160.2160.21-
Dec 13, 2024 1.12 Capital Gains
Dec 12, 202463.8763.8763.8763.8760.39-
Dec 11, 202464.6464.6464.6464.6461.12-
Dec 10, 202464.4064.4064.4064.4060.89-
Dec 9, 202465.1265.1265.1265.1261.57-
Dec 6, 202465.2765.2765.2765.2761.71-
Dec 5, 202465.4765.4765.4765.4761.90-
Dec 4, 202465.2265.2265.2265.2261.66-
Dec 3, 202464.7264.7264.7264.7261.19-
Dec 2, 202464.3464.3464.3464.3460.83-
Nov 29, 202463.9463.9463.9463.9460.45-
Nov 27, 202463.4563.4563.4563.4559.99-
Nov 26, 202463.0063.0063.0063.0059.57-
Nov 25, 202463.2363.2363.2363.2359.78-
Nov 22, 202462.9462.9462.9462.9459.51-
Nov 21, 202462.3362.3362.3362.3358.93-
Nov 20, 202462.5862.5862.5862.5859.17-
Nov 19, 202462.7562.7562.7562.7559.33-
Nov 18, 202462.5962.5962.5962.5959.18-
Nov 15, 202462.4162.4162.4162.4159.01-
Nov 14, 202462.9362.9362.9362.9359.50-
Nov 13, 202462.7762.7762.7762.7759.35-
Nov 12, 202463.2363.2363.2363.2359.78-
Nov 11, 202464.7164.7164.7164.7161.18-
Nov 8, 202464.3164.3164.3164.3160.80-
Nov 7, 202465.1365.1365.1365.1361.58-
Nov 6, 202463.8163.8163.8163.8160.33-
Nov 5, 202465.4965.4965.4965.4961.92-
Nov 4, 202465.3365.3365.3365.3361.77-
Nov 1, 202465.3865.3865.3865.3861.82-
Oct 31, 202465.5365.5365.5365.5361.96-
Oct 30, 202466.1266.1266.1266.1262.52-
Oct 29, 202466.4166.4166.4166.4162.79-
Oct 28, 202466.8966.8966.8966.8963.24-
Oct 25, 202466.6266.6266.6266.6262.99-
Oct 24, 202466.6466.6466.6466.6463.01-
Oct 23, 202466.6266.6266.6266.6262.99-
Oct 22, 202467.0967.0967.0967.0963.43-
Oct 21, 202467.1867.1867.1867.1863.52-
Oct 18, 202467.7267.7267.7267.7264.03-
Oct 17, 202467.7167.7167.7167.7164.02-
Oct 16, 202467.5167.5167.5167.5163.83-
Oct 15, 202467.8467.8467.8467.8464.14-
Oct 14, 202468.6168.6168.6168.6164.87-
Oct 11, 202468.7668.7668.7668.7665.01-
Oct 10, 202467.9567.9567.9567.9564.25-
Oct 9, 202468.3068.3068.3068.3064.58-
Oct 8, 202468.3968.3968.3968.3964.66-
Oct 7, 202468.6768.6768.6768.6764.93-
Oct 4, 202468.6368.6368.6368.6364.89-
Oct 3, 202468.6068.6068.6068.6064.86-
Oct 2, 202469.3769.3769.3769.3765.59-
Oct 1, 202469.3569.3569.3569.3565.57-
Sep 30, 202470.2070.2070.2070.2066.37-
Sep 27, 202470.8170.8170.8170.8166.95-
Sep 26, 202471.2071.2071.2071.2067.32-
Sep 25, 202470.6370.6370.6370.6366.78-
Sep 24, 202470.7970.7970.7970.7966.93-
Sep 23, 202470.6170.6170.6170.6166.76-
Sep 20, 202471.0371.0371.0371.0367.16-
Sep 19, 202472.2072.2072.2072.2068.26-
Sep 18, 202470.6670.6670.6670.6666.81-
Sep 17, 202471.1671.1671.1671.1667.28-
Sep 16, 202471.6071.6071.6071.6067.70-
Sep 13, 202471.2971.2971.2971.2967.40-
Sep 12, 202470.6270.6270.6270.6266.77-
Sep 11, 202469.5069.5069.5069.5065.71-
Sep 10, 202468.8468.8468.8468.8465.09-
Sep 9, 202469.1569.1569.1569.1565.38-
Sep 6, 202468.8368.8368.8368.8365.08-
Sep 5, 202469.6369.6369.6369.6365.83-
Sep 4, 202470.4370.4370.4370.4366.59-
Sep 3, 202471.0371.0371.0371.0367.16-
Aug 30, 202472.2572.2572.2572.2568.31-
Aug 29, 202472.1672.1672.1672.1668.23-
Aug 28, 202471.3971.3971.3971.3967.50-
Aug 27, 202471.7471.7471.7471.7467.83-
Aug 26, 202471.6471.6471.6471.6467.73-
Aug 23, 202472.0172.0172.0172.0168.08-
Aug 22, 202471.2171.2171.2171.2167.33-
Aug 21, 202471.2671.2671.2671.2667.38-
Aug 20, 202471.1071.1071.1071.1067.22-
Aug 19, 202471.0671.0671.0671.0667.19-
Aug 16, 202470.3370.3370.3370.3366.50-
Aug 15, 202470.0570.0570.0570.0566.23-
Aug 14, 202469.5269.5269.5269.5265.73-
Aug 13, 202469.0669.0669.0669.0665.30-
Aug 12, 202468.0968.0968.0968.0964.38-
Aug 9, 202468.7068.7068.7068.7064.95-
Aug 8, 202467.6167.6167.6167.6163.92-
Aug 7, 202466.1966.1966.1966.1962.58-
Aug 6, 202466.7266.7266.7266.7263.08-
Aug 5, 202465.7665.7665.7665.7662.17-
Aug 2, 202467.2867.2867.2867.2863.61-
Aug 1, 202468.9168.9168.9168.9165.15-
Jul 31, 202469.9369.9369.9369.9366.12-
Jul 30, 202468.9868.9868.9868.9865.22-
Jul 29, 202468.3968.3968.3968.3964.66-
Jul 26, 202468.2668.2668.2668.2664.54-
Jul 25, 202467.9967.9967.9967.9964.28-
Jul 24, 202468.8968.8968.8968.8965.13-
Jul 23, 202469.4069.4069.4069.4065.62-
Jul 22, 202469.5769.5769.5769.5765.78-
Jul 19, 202469.0969.0969.0969.0965.32-
Jul 18, 202469.6469.6469.6469.6465.84-
Jul 17, 202470.4070.4070.4070.4066.56-
Jul 16, 202471.2571.2571.2571.2567.37-
Jul 15, 202471.1371.1371.1371.1367.25-
Jul 12, 202472.1272.1272.1272.1268.19-
Jul 11, 202470.9670.9670.9670.9667.09-
Jul 10, 202470.4770.4770.4770.4766.63-
Jul 9, 202469.9069.9069.9069.9066.09-
Jul 8, 202470.4470.4470.4470.4466.60-
Jul 5, 202470.7870.7870.7870.7866.92-
Jul 3, 202470.2770.2770.2770.2766.44-
Jul 2, 202470.0870.0870.0870.0866.26-
Jul 1, 202470.5670.5670.5670.5666.71-
Jun 28, 202469.8369.8369.8369.8366.02-
Jun 27, 202469.9269.9269.9269.9266.11-
Jun 26, 202469.9869.9869.9869.9866.16-
Jun 25, 202470.6970.6970.6970.6966.84-
Jun 24, 202470.7670.7670.7670.7666.90-
Jun 21, 202470.1970.1970.1970.1966.36-
Jun 20, 202470.4470.4470.4470.4466.60-
Jun 18, 202470.3670.3670.3670.3666.52-
Jun 17, 202469.9769.9769.9769.9766.16-
Jun 14, 202470.0870.0870.0870.0866.26-
Jun 13, 202471.1571.1571.1571.1567.27-
Jun 12, 202472.3272.3272.3272.3268.38-
Jun 11, 202470.8070.8070.8070.8066.94-
Jun 10, 202471.3971.3971.3971.3967.50-
Jun 7, 202471.3771.3771.3771.3767.48-
Jun 6, 202471.6771.6771.6771.6767.76-
Jun 5, 202471.2171.2171.2171.2167.33-
Jun 4, 202470.6470.6470.6470.6466.79-
Jun 3, 202470.7870.7870.7870.7866.92-
May 31, 202470.6570.6570.6570.6566.80-
May 30, 202469.4269.4269.4269.4265.64-
May 29, 202469.0369.0369.0369.0365.27-
May 28, 202470.3470.3470.3470.3466.51-
May 24, 202470.4070.4070.4070.4066.56-
May 23, 202470.1470.1470.1470.1466.32-
May 22, 202470.0370.0370.0370.0366.21-
May 21, 202470.4970.4970.4970.4966.65-
May 20, 202469.9769.9769.9769.9766.16-
May 17, 202469.4569.4569.4569.4565.66-
May 16, 202469.5869.5869.5869.5865.79-

Related Tickers