Singapore markets close in 58 minutes
Straits Times Index
3,262.49 -2.04 (-0.06%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,521.79 +207.93 (+1.14%) FTSE 100
8,351.33 -2.72 (-0.03%) Bitcoin USD
61,300.44 -952.75 (-1.53%) CMC Crypto 200
1,307.76 +7.66 (+0.59%)
New Jersey Better Edu Svgs Tr Franklin Templeton529-Franklin Age Based Allocations Newborn-8yrs (FAKRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 07 May 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 06 May 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 03 May 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 02 May 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 01 May 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 30 Apr 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 29 Apr 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 26 Apr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 25 Apr 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 24 Apr 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 23 Apr 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 22 Apr 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 19 Apr 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 18 Apr 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 17 Apr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 16 Apr 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 15 Apr 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 12 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 11 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 10 Apr 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 09 Apr 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 08 Apr 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 05 Apr 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 04 Apr 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 03 Apr 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 02 Apr 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 01 Apr 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 28 Mar 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 27 Mar 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 26 Mar 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 25 Mar 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 22 Mar 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 21 Mar 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 20 Mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 19 Mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 18 Mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 15 Mar 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 14 Mar 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 13 Mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 12 Mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 11 Mar 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 08 Mar 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 07 Mar 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 06 Mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 05 Mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 04 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 01 Mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 29 Feb 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 28 Feb 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 27 Feb 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 26 Feb 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 23 Feb 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 22 Feb 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 21 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 20 Feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 16 Feb 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 15 Feb 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| 14 Feb 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 13 Feb 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 12 Feb 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 09 Feb 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 08 Feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 07 Feb 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 06 Feb 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 05 Feb 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 02 Feb 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 01 Feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 31 Jan 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 30 Jan 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 29 Jan 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 26 Jan 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 25 Jan 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 24 Jan 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 23 Jan 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 22 Jan 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 19 Jan 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 18 Jan 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 17 Jan 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 16 Jan 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 12 Jan 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 11 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 10 Jan 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 09 Jan 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 08 Jan 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 05 Jan 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 04 Jan 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 03 Jan 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 02 Jan 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 29 Dec 2023 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 28 Dec 2023 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 27 Dec 2023 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 26 Dec 2023 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 22 Dec 2023 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 21 Dec 2023 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 20 Dec 2023 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 19 Dec 2023 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 18 Dec 2023 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 15 Dec 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 14 Dec 2023 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| *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.