Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,636.77 +496.47 (+0.74%) CMC Crypto 200
1,423.50 -5.07 (-0.35%)
FTGF WA Mcr OppBd A USD Acc (0P00011IJ4)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | - |
| 29 May 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| 28 May 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
| 24 May 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
| 23 May 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
| 22 May 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - |
| 21 May 2024 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | - |
| 20 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 17 May 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
| 16 May 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | - |
| 15 May 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
| 14 May 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
| 13 May 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
| 10 May 2024 | 125.59 | 125.59 | 125.59 | 125.59 | 125.59 | - |
| 09 May 2024 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | - |
| 08 May 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | - |
| 07 May 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
| 06 May 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
| 03 May 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
| 02 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 01 May 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
| 30 Apr 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
| 29 Apr 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
| 26 Apr 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
| 25 Apr 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
| 24 Apr 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | - |
| 23 Apr 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
| 22 Apr 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
| 19 Apr 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
| 18 Apr 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
| 17 Apr 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
| 16 Apr 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 15 Apr 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| 12 Apr 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
| 11 Apr 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
| 10 Apr 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
| 09 Apr 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
| 08 Apr 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
| 05 Apr 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
| 04 Apr 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
| 03 Apr 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
| 02 Apr 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
| 01 Apr 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
| 28 Mar 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
| 27 Mar 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
| 26 Mar 2024 | 129.21 | 129.21 | 129.21 | 129.21 | 129.21 | - |
| 25 Mar 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| 22 Mar 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
| 21 Mar 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
| 20 Mar 2024 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | - |
| 19 Mar 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| 18 Mar 2024 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | - |
| 15 Mar 2024 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | - |
| 14 Mar 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
| 13 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 12 Mar 2024 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | - |
| 11 Mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 130.89 | - |
| 08 Mar 2024 | 131.09 | 131.09 | 131.09 | 131.09 | 131.09 | - |
| 07 Mar 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
| 06 Mar 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
| 05 Mar 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
| 04 Mar 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 128.79 | - |
| 01 Mar 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
| 29 Feb 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
| 28 Feb 2024 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | - |
| 27 Feb 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
| 26 Feb 2024 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | - |
| 23 Feb 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
| 22 Feb 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
| 21 Feb 2024 | 127.37 | 127.37 | 127.37 | 127.37 | 127.37 | - |
| 20 Feb 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
| 16 Feb 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
| 15 Feb 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
| 14 Feb 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
| 13 Feb 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
| 12 Feb 2024 | 128.87 | 128.87 | 128.87 | 128.87 | 128.87 | - |
| 09 Feb 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
| 08 Feb 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | - |
| 07 Feb 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
| 06 Feb 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
| 05 Feb 2024 | 129.03 | 129.03 | 129.03 | 129.03 | 129.03 | - |
| 02 Feb 2024 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
| 01 Feb 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 31 Jan 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
| 30 Jan 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
| 29 Jan 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
| 26 Jan 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| 25 Jan 2024 | 129.09 | 129.09 | 129.09 | 129.09 | 129.09 | - |
| 24 Jan 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
| 23 Jan 2024 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | - |
| 22 Jan 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | - |
| 19 Jan 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
| 18 Jan 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| 17 Jan 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| 16 Jan 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
| 12 Jan 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
| 11 Jan 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
| 10 Jan 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 09 Jan 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.79 | - |
| *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.