Singapore markets open in 6 hours 59 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,729.00 -141.50 (-0.21%) CMC Crypto 200
1,360.88 -12.96 (-0.94%)
First Eagle Gold R4 (FIURX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 09:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 07 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 06 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 05 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 04 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 01 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 29 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 28 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 27 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 26 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 23 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 22 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 21 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 20 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 16 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 15 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 14 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 13 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 12 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 09 Feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 08 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 07 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 06 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 05 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 02 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 01 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 31 Jan 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 30 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 29 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 26 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 25 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 24 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 23 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 22 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 19 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 18 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 17 Jan 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 16 Jan 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 12 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 11 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 10 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 09 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 08 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 05 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 04 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 03 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 02 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 29 Dec 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 28 Dec 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 27 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 26 Dec 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| *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.