Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,156.50 +4,140.84 (+6.18%) CMC Crypto 200
1,540.86 +52.32 (+3.51%)
Franklin Biotechnology Discv A(acc)USD (0P00000SX6)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 16 May 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 15 May 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 14 May 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 13 May 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 10 May 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 09 May 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 08 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 07 May 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 06 May 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 03 May 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 02 May 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 01 May 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 30 Apr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 29 Apr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 26 Apr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 25 Apr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 24 Apr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 23 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 22 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 19 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 18 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 17 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 16 Apr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 15 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 12 Apr 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 11 Apr 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 10 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 09 Apr 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 08 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 05 Apr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 04 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 03 Apr 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 02 Apr 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 01 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 28 Mar 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 27 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 26 Mar 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 25 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 22 Mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 21 Mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 20 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 19 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 18 Mar 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 15 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 14 Mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 13 Mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 12 Mar 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 11 Mar 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 08 Mar 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 07 Mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 06 Mar 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 05 Mar 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 04 Mar 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 01 Mar 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 29 Feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 28 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 27 Feb 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 26 Feb 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 23 Feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 22 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 21 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 20 Feb 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 16 Feb 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 15 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 14 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 13 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 12 Feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 09 Feb 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 08 Feb 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 07 Feb 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 06 Feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 05 Feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 02 Feb 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 01 Feb 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 31 Jan 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 30 Jan 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 29 Jan 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 26 Jan 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 23 Jan 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 22 Jan 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 19 Jan 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 18 Jan 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 17 Jan 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 16 Jan 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 12 Jan 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 11 Jan 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 10 Jan 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 09 Jan 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 28 Dec 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 27 Dec 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| *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.