Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,307.45 -0.68 (-0.01%) Dow
39,864.56 +57.79 (+0.15%) Nasdaq
16,762.58 -32.29 (-0.19%) Bitcoin USD
70,680.25 +3,781.77 (+5.65%) CMC Crypto 200
1,532.12 +43.57 (+2.93%)
Fibra UNO (FBASF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:32AM 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 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 5,500 |
| 20 May 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 1,100 |
| 17 May 2024 | 1.5925 | 1.5925 | 1.5925 | 1.5925 | 1.5925 | 2,500 |
| 16 May 2024 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | - |
| 15 May 2024 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | - |
| 14 May 2024 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1,700 |
| 13 May 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 6,500 |
| 10 May 2024 | 1.4401 | 1.4401 | 1.4401 | 1.4401 | 1.4401 | - |
| 09 May 2024 | 1.5200 | 1.5200 | 1.4401 | 1.4401 | 1.4401 | 26,000 |
| 08 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 07 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3,300 |
| 07 May 2024 | 0.002 Dividend | |||||
| 06 May 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4480 | 2,800 |
| 03 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4979 | - |
| 02 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4979 | 300 |
| 01 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4979 | - |
| 30 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4979 | - |
| 29 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4979 | - |
| 26 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4979 | 1,300 |
| 25 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4480 | 1,100 |
| 24 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5179 | 200 |
| 23 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4979 | 200 |
| 22 Apr 2024 | 1.4400 | 1.5000 | 1.4300 | 1.5000 | 1.4979 | 3,100 |
| 19 Apr 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5678 | 7,400 |
| 18 Apr 2024 | 1.5750 | 1.6499 | 1.5750 | 1.6499 | 1.6476 | 2,700 |
| 17 Apr 2024 | 1.5500 | 1.6500 | 1.2500 | 1.6500 | 1.6477 | 400 |
| 16 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.4979 | 3,700 |
| 15 Apr 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6377 | 2,000 |
| 12 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6977 | 500 |
| 11 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7076 | - |
| 10 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7076 | - |
| 09 Apr 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.7076 | 10,100 |
| 08 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7076 | - |
| 05 Apr 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7076 | 2,100 |
| 04 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7476 | - |
| 03 Apr 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7476 | 5,400 |
| 02 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6577 | 30,100 |
| 01 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6977 | 1,500 |
| 28 Mar 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7000 | 1.6977 | 11,800 |
| 27 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6877 | 700 |
| 26 Mar 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6977 | 6,400 |
| 25 Mar 2024 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | 1.6877 | 15,200 |
| 22 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7975 | - |
| 21 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7975 | 600 |
| 20 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8474 | - |
| 19 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8474 | - |
| 18 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8474 | 5,900 |
| 15 Mar 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | 1.6977 | 9,700 |
| 14 Mar 2024 | 1.8000 | 1.8000 | 1.7501 | 1.7640 | 1.7616 | 12,000 |
| 13 Mar 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8025 | - |
| 12 Mar 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8025 | - |
| 11 Mar 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8025 | 1,000 |
| 08 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7476 | 100 |
| 07 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7775 | 1,000 |
| 06 Mar 2024 | 1.8600 | 1.8800 | 1.7501 | 1.8000 | 1.7975 | 8,100 |
| 05 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8175 | 5,500 |
| 04 Mar 2024 | 1.7300 | 1.8200 | 1.7300 | 1.8100 | 1.8075 | 16,100 |
| 01 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6877 | - |
| 29 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6877 | 200 |
| 28 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7875 | 200 |
| 27 Feb 2024 | 1.8950 | 1.9000 | 1.8400 | 1.8400 | 1.8375 | 81,300 |
| 26 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8974 | 8,900 |
| 23 Feb 2024 | 1.8750 | 1.9000 | 1.8750 | 1.9000 | 1.8974 | 8,900 |
| 22 Feb 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.8974 | 5,600 |
| 21 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8574 | - |
| 20 Feb 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8574 | 6,700 |
| 16 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7476 | - |
| 15 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7476 | 108,000 |
| 14 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7476 | - |
| 13 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7476 | - |
| 12 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7476 | 3,500 |
| 09 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6977 | - |
| 08 Feb 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7000 | 1.6977 | 100,900 |
| 07 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7775 | - |
| 07 Feb 2024 | 0.004 Dividend | |||||
| 06 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7736 | 500 |
| 05 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7636 | - |
| 02 Feb 2024 | 1.6750 | 1.7700 | 1.6750 | 1.7700 | 1.7636 | 1,100 |
| 01 Feb 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6590 | 24,400 |
| 31 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6042 | 1,900 |
| 30 Jan 2024 | 1.7500 | 1.7500 | 1.6900 | 1.6900 | 1.6839 | 7,800 |
| 29 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6241 | - |
| 26 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6241 | 1,500 |
| 25 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6440 | 500 |
| 24 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6440 | 200 |
| 23 Jan 2024 | 1.6015 | 1.6015 | 1.6015 | 1.6015 | 1.5957 | 3,000 |
| 22 Jan 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6639 | 1,200 |
| 19 Jan 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7600 | 1.7536 | 18,800 |
| 18 Jan 2024 | 1.6750 | 1.6750 | 1.6500 | 1.6500 | 1.6440 | 6,200 |
| 17 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6938 | 600 |
| 16 Jan 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7100 | 1.7038 | 16,300 |
| 12 Jan 2024 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | 1.8931 | 2,100 |
| 11 Jan 2024 | 1.7500 | 1.8000 | 1.7001 | 1.7100 | 1.7038 | 6,900 |
| 10 Jan 2024 | 1.6800 | 1.8250 | 1.6800 | 1.8250 | 1.8184 | 15,200 |
| 09 Jan 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.7935 | 1,300 |
| 08 Jan 2024 | 1.7100 | 1.9500 | 1.7100 | 1.9500 | 1.9429 | 5,000 |
| 05 Jan 2024 | 1.7850 | 1.7850 | 1.6701 | 1.6701 | 1.6640 | 2,900 |
| 04 Jan 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7736 | 1,900 |
| 03 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8234 | 400 |
| 02 Jan 2024 | 1.7871 | 1.8000 | 1.7871 | 1.8000 | 1.7935 | 26,300 |
| *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.