Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,706.11 -1,744.36 (-2.71%) CMC Crypto 200
1,306.52 -90.01 (-6.44%)
Franklin Growth R (FGSRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
| 25 Apr 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
| 24 Apr 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
| 23 Apr 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
| 22 Apr 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
| 19 Apr 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
| 18 Apr 2024 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | - |
| 17 Apr 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
| 16 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
| 15 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 12 Apr 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
| 11 Apr 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
| 10 Apr 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
| 09 Apr 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| 08 Apr 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
| 05 Apr 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
| 04 Apr 2024 | 130.87 | 130.87 | 130.87 | 130.87 | 130.87 | - |
| 03 Apr 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
| 02 Apr 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 01 Apr 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 28 Mar 2024 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
| 27 Mar 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
| 26 Mar 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
| 25 Mar 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
| 22 Mar 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
| 21 Mar 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
| 20 Mar 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
| 19 Mar 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
| 18 Mar 2024 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | - |
| 15 Mar 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
| 14 Mar 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
| 13 Mar 2024 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
| 12 Mar 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
| 11 Mar 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
| 08 Mar 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
| 07 Mar 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
| 06 Mar 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
| 05 Mar 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
| 04 Mar 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| 01 Mar 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
| 29 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| 28 Feb 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
| 27 Feb 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
| 26 Feb 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
| 23 Feb 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
| 22 Feb 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
| 21 Feb 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
| 20 Feb 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
| 16 Feb 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
| 15 Feb 2024 | 129.37 | 129.37 | 129.37 | 129.37 | 129.37 | - |
| 14 Feb 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| 13 Feb 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| 12 Feb 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 09 Feb 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
| 08 Feb 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
| 07 Feb 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
| 06 Feb 2024 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
| 05 Feb 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
| 02 Feb 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
| 01 Feb 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| 31 Jan 2024 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | - |
| 30 Jan 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
| 29 Jan 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
| 26 Jan 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
| 25 Jan 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
| 24 Jan 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
| 23 Jan 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| 22 Jan 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 19 Jan 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
| 18 Jan 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - |
| 17 Jan 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
| 16 Jan 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | - |
| 12 Jan 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
| 11 Jan 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
| 10 Jan 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
| 09 Jan 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
| 08 Jan 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
| 05 Jan 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
| 04 Jan 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
| 03 Jan 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
| 02 Jan 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
| 29 Dec 2023 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
| 28 Dec 2023 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 27 Dec 2023 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
| 26 Dec 2023 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
| 22 Dec 2023 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
| 21 Dec 2023 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
| 20 Dec 2023 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
| 20 Dec 2023 | 0 Dividend | |||||
| 20 Dec 2023 | 7.454 Capital gain | |||||
| 19 Dec 2023 | 128.52 | 128.52 | 128.52 | 128.52 | 121.07 | - |
| 18 Dec 2023 | 127.79 | 127.79 | 127.79 | 127.79 | 120.38 | - |
| 15 Dec 2023 | 127.29 | 127.29 | 127.29 | 127.29 | 119.91 | - |
| 14 Dec 2023 | 127.31 | 127.31 | 127.31 | 127.31 | 119.93 | - |
| 13 Dec 2023 | 127.03 | 127.03 | 127.03 | 127.03 | 119.66 | - |
| 12 Dec 2023 | 125.27 | 125.27 | 125.27 | 125.27 | 118.00 | - |
| 11 Dec 2023 | 124.36 | 124.36 | 124.36 | 124.36 | 117.15 | - |
| 08 Dec 2023 | 123.62 | 123.62 | 123.62 | 123.62 | 116.45 | - |
| 07 Dec 2023 | 123.14 | 123.14 | 123.14 | 123.14 | 116.00 | - |
| 06 Dec 2023 | 122.23 | 122.23 | 122.23 | 122.23 | 115.14 | - |
| *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.