Singapore markets open in 5 hours 49 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,110.62 -143.05 (-0.22%) CMC Crypto 200
1,321.12 -39.21 (-2.88%)
FFG – BLI American Impact Eqs R $ Acc (0P0001R8Y6)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 18 Jun 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 17 Jun 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 14 Jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 13 Jun 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 12 Jun 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 11 Jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 10 Jun 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 07 Jun 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 06 Jun 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 05 Jun 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 04 Jun 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 03 Jun 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 31 May 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 30 May 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 29 May 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 28 May 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 24 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 23 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 22 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 21 May 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 16 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 15 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 14 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 13 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 10 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 07 May 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 06 May 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 03 May 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 02 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 29 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 26 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 25 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 24 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 23 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 22 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 19 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 18 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 17 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 16 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 15 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 12 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 11 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 10 Apr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 09 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 08 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 05 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 04 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 03 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 02 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 27 Mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 26 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 25 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 22 Mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 21 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 20 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 19 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 18 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 15 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 14 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 13 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 12 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 11 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 08 Mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 07 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 06 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 05 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 04 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 01 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 29 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 28 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 27 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 26 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 23 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 22 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 21 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 20 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 16 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 15 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 14 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 13 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 12 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 09 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 08 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 07 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 06 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 05 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 02 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 01 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 31 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 30 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| *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.