Singapore markets open in 6 hours 45 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,479.62 +48.02 (+0.88%) Dow
38,781.99 +192.83 (+0.50%) Nasdaq
17,897.92 +209.04 (+1.18%) Bitcoin USD
66,903.16 +344.81 (+0.52%) CMC Crypto 200
1,388.68 +0.52 (+0.04%)
Federated Hermes Kaufmann Small Cap A (FKASX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 13 Jun 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 12 Jun 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 11 Jun 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 10 Jun 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 07 Jun 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 06 Jun 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 05 Jun 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 04 Jun 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 03 Jun 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 31 May 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 30 May 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 29 May 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 28 May 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 24 May 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 23 May 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 22 May 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 21 May 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 20 May 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 17 May 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 16 May 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 15 May 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 14 May 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 13 May 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 10 May 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 09 May 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 08 May 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 07 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 06 May 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 03 May 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 02 May 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 01 May 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 30 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 29 Apr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 26 Apr 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 25 Apr 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 24 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 23 Apr 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 22 Apr 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 19 Apr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 18 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 17 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 16 Apr 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 15 Apr 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 12 Apr 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 11 Apr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 10 Apr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 09 Apr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 08 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 05 Apr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 04 Apr 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 03 Apr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 02 Apr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 01 Apr 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 28 Mar 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 27 Mar 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 26 Mar 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 25 Mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 22 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 21 Mar 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 20 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 19 Mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 18 Mar 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 15 Mar 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 14 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 13 Mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 12 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 11 Mar 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 08 Mar 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 07 Mar 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 06 Mar 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 05 Mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 04 Mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 01 Mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 29 Feb 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 28 Feb 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 27 Feb 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 26 Feb 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 23 Feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 22 Feb 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 21 Feb 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 20 Feb 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 16 Feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 15 Feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 14 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 13 Feb 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 12 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 09 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 08 Feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 07 Feb 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 06 Feb 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 05 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 02 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 01 Feb 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 31 Jan 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 30 Jan 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 29 Jan 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 26 Jan 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 25 Jan 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| *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.