Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,761.28 -1,610.61 (-2.76%) CMC Crypto 200
1,173.44 -35.25 (-2.92%)
Expensify, Inc. (EXFY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 326,055 |
| 03 Jul 2024 | 1.5200 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 150,900 |
| 02 Jul 2024 | 1.5600 | 1.5900 | 1.4600 | 1.5000 | 1.5000 | 207,500 |
| 01 Jul 2024 | 1.4900 | 1.5700 | 1.4900 | 1.5600 | 1.5600 | 334,100 |
| 28 Jun 2024 | 1.5000 | 1.5400 | 1.4450 | 1.4900 | 1.4900 | 7,168,500 |
| 27 Jun 2024 | 1.4700 | 1.6000 | 1.4300 | 1.4900 | 1.4900 | 722,500 |
| 26 Jun 2024 | 1.4700 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 360,200 |
| 25 Jun 2024 | 1.5100 | 1.5190 | 1.4400 | 1.4800 | 1.4800 | 504,100 |
| 24 Jun 2024 | 1.4300 | 1.5250 | 1.4100 | 1.5100 | 1.5100 | 506,500 |
| 21 Jun 2024 | 1.4000 | 1.4500 | 1.3550 | 1.4400 | 1.4400 | 783,400 |
| 20 Jun 2024 | 1.2800 | 1.3900 | 1.2600 | 1.3700 | 1.3700 | 328,400 |
| 18 Jun 2024 | 1.3300 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 470,600 |
| 17 Jun 2024 | 1.3900 | 1.4100 | 1.3200 | 1.3300 | 1.3300 | 568,000 |
| 14 Jun 2024 | 1.4000 | 1.4500 | 1.2400 | 1.4000 | 1.4000 | 684,400 |
| 13 Jun 2024 | 1.4400 | 1.5550 | 1.3700 | 1.4100 | 1.4100 | 795,100 |
| 12 Jun 2024 | 1.5000 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 306,800 |
| 11 Jun 2024 | 1.4100 | 1.4500 | 1.3700 | 1.4400 | 1.4400 | 291,900 |
| 10 Jun 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 494,000 |
| 07 Jun 2024 | 1.4400 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 272,500 |
| 06 Jun 2024 | 1.4200 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 408,400 |
| 05 Jun 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 382,500 |
| 04 Jun 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 432,400 |
| 03 Jun 2024 | 1.5100 | 1.5260 | 1.4300 | 1.4900 | 1.4900 | 440,800 |
| 31 May 2024 | 1.5500 | 1.5890 | 1.4600 | 1.5100 | 1.5100 | 631,400 |
| 30 May 2024 | 1.7000 | 1.7000 | 1.5200 | 1.5400 | 1.5400 | 454,700 |
| 29 May 2024 | 1.7200 | 1.7250 | 1.6300 | 1.6500 | 1.6500 | 594,500 |
| 28 May 2024 | 1.7500 | 1.7900 | 1.7050 | 1.7600 | 1.7600 | 401,200 |
| 24 May 2024 | 1.6600 | 1.7200 | 1.6300 | 1.7100 | 1.7100 | 234,500 |
| 23 May 2024 | 1.6900 | 1.7150 | 1.6300 | 1.6600 | 1.6600 | 322,100 |
| 22 May 2024 | 1.6900 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 279,400 |
| 21 May 2024 | 1.8000 | 1.8400 | 1.7100 | 1.7200 | 1.7200 | 202,200 |
| 20 May 2024 | 1.6900 | 1.8050 | 1.6500 | 1.8000 | 1.8000 | 386,100 |
| 17 May 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 268,300 |
| 16 May 2024 | 1.7500 | 1.7500 | 1.6950 | 1.7100 | 1.7100 | 236,100 |
| 15 May 2024 | 1.7700 | 1.7750 | 1.6700 | 1.7200 | 1.7200 | 608,400 |
| 14 May 2024 | 1.8000 | 1.8100 | 1.7100 | 1.7400 | 1.7400 | 310,200 |
| 13 May 2024 | 1.7700 | 1.8100 | 1.7100 | 1.7400 | 1.7400 | 284,600 |
| 10 May 2024 | 1.7800 | 1.8400 | 1.6900 | 1.7700 | 1.7700 | 462,000 |
| 09 May 2024 | 1.7900 | 1.8150 | 1.6700 | 1.7800 | 1.7800 | 474,200 |
| 08 May 2024 | 1.7800 | 1.7950 | 1.7000 | 1.7900 | 1.7900 | 366,200 |
| 07 May 2024 | 1.8100 | 1.8360 | 1.7100 | 1.7900 | 1.7900 | 494,100 |
| 06 May 2024 | 1.6900 | 1.8100 | 1.6700 | 1.7800 | 1.7800 | 509,000 |
| 03 May 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 291,900 |
| 02 May 2024 | 1.6800 | 1.6800 | 1.5700 | 1.6400 | 1.6400 | 362,400 |
| 01 May 2024 | 1.6000 | 1.6900 | 1.5900 | 1.6200 | 1.6200 | 289,500 |
| 30 Apr 2024 | 1.6000 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 485,400 |
| 29 Apr 2024 | 1.6300 | 1.6350 | 1.5000 | 1.6100 | 1.6100 | 2,097,000 |
| 26 Apr 2024 | 1.6400 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 204,600 |
| 25 Apr 2024 | 1.6000 | 1.6500 | 1.5450 | 1.6400 | 1.6400 | 497,600 |
| 24 Apr 2024 | 1.5400 | 1.7100 | 1.5200 | 1.6500 | 1.6500 | 764,700 |
| 23 Apr 2024 | 1.6900 | 1.7000 | 1.5300 | 1.5450 | 1.5450 | 415,100 |
| 22 Apr 2024 | 1.6800 | 1.7300 | 1.6000 | 1.7000 | 1.7000 | 570,800 |
| 19 Apr 2024 | 1.5800 | 1.6500 | 1.5300 | 1.6400 | 1.6400 | 807,300 |
| 18 Apr 2024 | 1.5800 | 1.9100 | 1.5500 | 1.5900 | 1.5900 | 1,184,500 |
| 17 Apr 2024 | 1.4600 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 693,300 |
| 16 Apr 2024 | 1.4300 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 367,100 |
| 15 Apr 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 582,300 |
| 12 Apr 2024 | 1.5300 | 1.6000 | 1.4000 | 1.4300 | 1.4300 | 492,000 |
| 11 Apr 2024 | 1.5200 | 1.5730 | 1.4500 | 1.4700 | 1.4700 | 404,200 |
| 10 Apr 2024 | 1.5700 | 1.5960 | 1.4900 | 1.5000 | 1.5000 | 524,200 |
| 09 Apr 2024 | 1.5600 | 1.6600 | 1.5600 | 1.6500 | 1.6500 | 366,400 |
| 08 Apr 2024 | 1.5400 | 1.5900 | 1.5150 | 1.5500 | 1.5500 | 413,800 |
| 05 Apr 2024 | 1.5700 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 304,300 |
| 04 Apr 2024 | 1.6600 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 312,700 |
| 03 Apr 2024 | 1.5600 | 1.6300 | 1.4950 | 1.6200 | 1.6200 | 828,100 |
| 02 Apr 2024 | 1.6500 | 1.6700 | 1.5600 | 1.5600 | 1.5600 | 1,001,000 |
| 01 Apr 2024 | 1.8400 | 1.8400 | 1.6800 | 1.6800 | 1.6800 | 503,900 |
| 28 Mar 2024 | 1.8200 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 341,600 |
| 27 Mar 2024 | 1.7000 | 1.8200 | 1.7000 | 1.7900 | 1.7900 | 535,700 |
| 26 Mar 2024 | 1.7600 | 1.7750 | 1.6800 | 1.6800 | 1.6800 | 531,400 |
| 25 Mar 2024 | 1.8400 | 1.8600 | 1.7350 | 1.7600 | 1.7600 | 619,000 |
| 22 Mar 2024 | 1.8500 | 1.8900 | 1.7850 | 1.8300 | 1.8300 | 368,000 |
| 21 Mar 2024 | 1.9600 | 1.9600 | 1.8200 | 1.8600 | 1.8600 | 361,700 |
| 20 Mar 2024 | 1.7600 | 1.9300 | 1.7550 | 1.9200 | 1.9200 | 571,900 |
| 19 Mar 2024 | 1.8300 | 1.8500 | 1.7200 | 1.7600 | 1.7600 | 762,700 |
| 18 Mar 2024 | 1.9900 | 1.9900 | 1.8100 | 1.8300 | 1.8300 | 845,400 |
| 15 Mar 2024 | 2.0000 | 2.0500 | 1.9350 | 1.9900 | 1.9900 | 797,700 |
| 14 Mar 2024 | 2.1100 | 2.1300 | 2.0200 | 2.0300 | 2.0300 | 408,100 |
| 13 Mar 2024 | 2.1200 | 2.2200 | 2.1200 | 2.1400 | 2.1400 | 265,600 |
| 12 Mar 2024 | 2.2000 | 2.2500 | 2.1200 | 2.1200 | 2.1200 | 314,600 |
| 11 Mar 2024 | 2.1600 | 2.2100 | 2.0800 | 2.2000 | 2.2000 | 739,800 |
| 08 Mar 2024 | 2.2800 | 2.3150 | 2.1500 | 2.1800 | 2.1800 | 592,400 |
| 07 Mar 2024 | 2.1900 | 2.2450 | 2.1450 | 2.2400 | 2.2400 | 374,800 |
| 06 Mar 2024 | 2.1300 | 2.2650 | 2.1100 | 2.1900 | 2.1900 | 353,500 |
| 05 Mar 2024 | 2.2500 | 2.2500 | 2.0700 | 2.0900 | 2.0900 | 622,400 |
| 04 Mar 2024 | 2.4900 | 2.4950 | 2.3000 | 2.3000 | 2.3000 | 981,700 |
| 01 Mar 2024 | 2.0700 | 2.5700 | 2.0500 | 2.4900 | 2.4900 | 1,948,000 |
| 29 Feb 2024 | 2.1100 | 2.1450 | 2.0050 | 2.0800 | 2.0800 | 856,000 |
| 28 Feb 2024 | 2.1500 | 2.1500 | 2.0400 | 2.0500 | 2.0500 | 473,700 |
| 27 Feb 2024 | 2.1800 | 2.2800 | 2.1150 | 2.1700 | 2.1700 | 917,700 |
| 26 Feb 2024 | 1.9200 | 2.1800 | 1.8800 | 2.1600 | 2.1600 | 1,671,500 |
| 23 Feb 2024 | 1.6800 | 1.9100 | 1.6100 | 1.8500 | 1.8500 | 2,008,700 |
| 22 Feb 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 1,167,000 |
| 21 Feb 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 666,000 |
| 20 Feb 2024 | 1.5900 | 1.6700 | 1.5790 | 1.6400 | 1.6400 | 549,000 |
| 16 Feb 2024 | 1.7200 | 1.7200 | 1.5750 | 1.6000 | 1.6000 | 830,200 |
| 15 Feb 2024 | 1.6300 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 490,600 |
| 14 Feb 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6350 | 1.6350 | 429,300 |
| 13 Feb 2024 | 1.6800 | 1.7400 | 1.5700 | 1.5850 | 1.5850 | 755,300 |
| 12 Feb 2024 | 1.7500 | 1.8600 | 1.7500 | 1.7800 | 1.7800 | 722,200 |
| *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.