Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,293.42 +15.91 (+0.30%) Dow
38,652.03 -34.29 (-0.09%) Nasdaq
16,865.90 +130.89 (+0.78%) Bitcoin USD
69,908.59 +1,805.43 (+2.65%) CMC Crypto 200
1,503.79 +35.85 (+2.44%)
Frost Growth Equity Investor (FACEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 30 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 29 May 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 28 May 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 24 May 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 23 May 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 22 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 21 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 20 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 17 May 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 16 May 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 15 May 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 14 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 13 May 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 10 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 09 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 08 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 07 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 06 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 03 May 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 02 May 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 01 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 30 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 29 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 26 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 25 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 24 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 23 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 22 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 19 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 18 Apr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 17 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 16 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 15 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 12 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 11 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 10 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 09 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 08 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 05 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 04 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 03 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 02 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 01 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 28 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 27 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 26 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 25 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 22 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 21 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 20 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 19 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 18 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 15 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 14 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 13 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 12 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 11 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 08 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 07 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 06 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 05 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 04 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 01 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 29 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 28 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 27 Feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 26 Feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 23 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 22 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 21 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 20 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 16 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 15 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 14 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 13 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 12 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 09 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 08 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 07 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 06 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 05 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 02 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 01 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 31 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 30 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 29 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 26 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 25 Jan 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 24 Jan 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 23 Jan 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 22 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 19 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 18 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 17 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 16 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 12 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 11 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 10 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| *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.