Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,896.42 +1,379.10 (+2.01%) CMC Crypto 200
1,514.73 +26.19 (+1.76%)
FTGF WA Mcr OppBd E USD Acc (0P0001341J)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
| 16 May 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
| 15 May 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
| 14 May 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
| 13 May 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
| 10 May 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
| 09 May 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
| 08 May 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
| 07 May 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
| 06 May 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
| 03 May 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 02 May 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
| 01 May 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| 30 Apr 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
| 29 Apr 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 26 Apr 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
| 25 Apr 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
| 24 Apr 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
| 23 Apr 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 22 Apr 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
| 19 Apr 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
| 18 Apr 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
| 17 Apr 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
| 16 Apr 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
| 15 Apr 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 12 Apr 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
| 11 Apr 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
| 10 Apr 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | - |
| 09 Apr 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
| 08 Apr 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
| 05 Apr 2024 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | - |
| 04 Apr 2024 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | - |
| 03 Apr 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| 02 Apr 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
| 01 Apr 2024 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - |
| 28 Mar 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
| 27 Mar 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
| 26 Mar 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| 25 Mar 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
| 22 Mar 2024 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | - |
| 21 Mar 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
| 20 Mar 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
| 19 Mar 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| 18 Mar 2024 | 111.63 | 111.63 | 111.63 | 111.63 | 111.63 | - |
| 15 Mar 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| 14 Mar 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | - |
| 13 Mar 2024 | 113.87 | 113.87 | 113.87 | 113.87 | 113.87 | - |
| 12 Mar 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
| 11 Mar 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 08 Mar 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | - |
| 07 Mar 2024 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
| 06 Mar 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
| 05 Mar 2024 | 113.73 | 113.73 | 113.73 | 113.73 | 113.73 | - |
| 04 Mar 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
| 01 Mar 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | - |
| 29 Feb 2024 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | - |
| 28 Feb 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
| 27 Feb 2024 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
| 26 Feb 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
| 23 Feb 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
| 22 Feb 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
| 21 Feb 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 20 Feb 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
| 16 Feb 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
| 15 Feb 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
| 14 Feb 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - |
| 13 Feb 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
| 12 Feb 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
| 09 Feb 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| 08 Feb 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
| 07 Feb 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
| 06 Feb 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| 05 Feb 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
| 02 Feb 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
| 01 Feb 2024 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | - |
| 31 Jan 2024 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
| 30 Jan 2024 | 113.77 | 113.77 | 113.77 | 113.77 | 113.77 | - |
| 29 Jan 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
| 26 Jan 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
| 25 Jan 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
| 24 Jan 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
| 23 Jan 2024 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | - |
| 22 Jan 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
| 19 Jan 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 18 Jan 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
| 17 Jan 2024 | 112.87 | 112.87 | 112.87 | 112.87 | 112.87 | - |
| 16 Jan 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 12 Jan 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
| 11 Jan 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
| 10 Jan 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 09 Jan 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
| 08 Jan 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
| 05 Jan 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
| 04 Jan 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
| 03 Jan 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | - |
| 02 Jan 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
| 29 Dec 2023 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | - |
| 28 Dec 2023 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
| *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.