Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,395.86 +209.41 (+0.32%) CMC Crypto 200
1,430.75 +6.65 (+0.47%)
Franklin Growth Adv (FCGAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
| 22 Apr 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 19 Apr 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
| 18 Apr 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
| 17 Apr 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
| 16 Apr 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
| 15 Apr 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
| 12 Apr 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
| 11 Apr 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | - |
| 10 Apr 2024 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | - |
| 09 Apr 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
| 08 Apr 2024 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | - |
| 05 Apr 2024 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | - |
| 04 Apr 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| 03 Apr 2024 | 135.44 | 135.44 | 135.44 | 135.44 | 135.44 | - |
| 02 Apr 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| 01 Apr 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
| 28 Mar 2024 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
| 27 Mar 2024 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | - |
| 26 Mar 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | - |
| 25 Mar 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
| 22 Mar 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
| 21 Mar 2024 | 137.49 | 137.49 | 137.49 | 137.49 | 137.49 | - |
| 20 Mar 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | - |
| 19 Mar 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 18 Mar 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
| 15 Mar 2024 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | - |
| 14 Mar 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
| 13 Mar 2024 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | - |
| 12 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 11 Mar 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
| 08 Mar 2024 | 134.73 | 134.73 | 134.73 | 134.73 | 134.73 | - |
| 07 Mar 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
| 06 Mar 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
| 05 Mar 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.39 | - |
| 04 Mar 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 01 Mar 2024 | 135.33 | 135.33 | 135.33 | 135.33 | 135.33 | - |
| 29 Feb 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
| 28 Feb 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
| 27 Feb 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
| 26 Feb 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
| 23 Feb 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
| 22 Feb 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
| 21 Feb 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
| 20 Feb 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
| 16 Feb 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| 15 Feb 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
| 14 Feb 2024 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - |
| 13 Feb 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
| 12 Feb 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
| 09 Feb 2024 | 132.53 | 132.53 | 132.53 | 132.53 | 132.53 | - |
| 08 Feb 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
| 07 Feb 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
| 06 Feb 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
| 05 Feb 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
| 02 Feb 2024 | 129.43 | 129.43 | 129.43 | 129.43 | 129.43 | - |
| 01 Feb 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
| 31 Jan 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
| 30 Jan 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| 29 Jan 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
| 26 Jan 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
| 25 Jan 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
| 24 Jan 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
| 23 Jan 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
| 22 Jan 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
| 19 Jan 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
| 18 Jan 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
| 17 Jan 2024 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | - |
| 16 Jan 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
| 12 Jan 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
| 11 Jan 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
| 10 Jan 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
| 09 Jan 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
| 08 Jan 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
| 05 Jan 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
| 04 Jan 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 03 Jan 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
| 02 Jan 2024 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | - |
| 29 Dec 2023 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
| 28 Dec 2023 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
| 27 Dec 2023 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
| 26 Dec 2023 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 22 Dec 2023 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
| 21 Dec 2023 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
| 20 Dec 2023 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
| 20 Dec 2023 | 0.516 Dividend | |||||
| 20 Dec 2023 | 7.454 Capital gain | |||||
| 19 Dec 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 123.65 | - |
| 18 Dec 2023 | 130.87 | 130.87 | 130.87 | 130.87 | 122.95 | - |
| 15 Dec 2023 | 130.35 | 130.35 | 130.35 | 130.35 | 122.46 | - |
| 14 Dec 2023 | 130.37 | 130.37 | 130.37 | 130.37 | 122.48 | - |
| 13 Dec 2023 | 130.08 | 130.08 | 130.08 | 130.08 | 122.20 | - |
| 12 Dec 2023 | 128.27 | 128.27 | 128.27 | 128.27 | 120.50 | - |
| 11 Dec 2023 | 127.34 | 127.34 | 127.34 | 127.34 | 119.63 | - |
| 08 Dec 2023 | 126.58 | 126.58 | 126.58 | 126.58 | 118.92 | - |
| 07 Dec 2023 | 126.08 | 126.08 | 126.08 | 126.08 | 118.45 | - |
| 06 Dec 2023 | 125.15 | 125.15 | 125.15 | 125.15 | 117.57 | - |
| 05 Dec 2023 | 125.49 | 125.49 | 125.49 | 125.49 | 117.89 | - |
| 04 Dec 2023 | 125.59 | 125.59 | 125.59 | 125.59 | 117.99 | - |
| 01 Dec 2023 | 126.25 | 126.25 | 126.25 | 126.25 | 118.61 | - |
| *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.