Singapore markets close in 29 minutes
Straits Times Index
3,297.95 +25.23 (+0.77%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,087.91 +43.10 (+0.54%) Bitcoin USD
66,684.74 +520.21 (+0.79%) CMC Crypto 200
1,436.34 +12.24 (+0.86%)
Franklin DynaTech A (FKDNX)
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 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | - |
| 22 Apr 2024 | 143.17 | 143.17 | 143.17 | 143.17 | 143.17 | - |
| 19 Apr 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
| 18 Apr 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| 17 Apr 2024 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | - |
| 16 Apr 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | - |
| 15 Apr 2024 | 148.19 | 148.19 | 148.19 | 148.19 | 148.19 | - |
| 12 Apr 2024 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | - |
| 11 Apr 2024 | 153.99 | 153.99 | 153.99 | 153.99 | 153.99 | - |
| 10 Apr 2024 | 151.77 | 151.77 | 151.77 | 151.77 | 151.77 | - |
| 09 Apr 2024 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | - |
| 08 Apr 2024 | 152.91 | 152.91 | 152.91 | 152.91 | 152.91 | - |
| 05 Apr 2024 | 152.89 | 152.89 | 152.89 | 152.89 | 152.89 | - |
| 04 Apr 2024 | 150.09 | 150.09 | 150.09 | 150.09 | 150.09 | - |
| 03 Apr 2024 | 152.33 | 152.33 | 152.33 | 152.33 | 152.33 | - |
| 02 Apr 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | - |
| 01 Apr 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| 28 Mar 2024 | 153.31 | 153.31 | 153.31 | 153.31 | 153.31 | - |
| 27 Mar 2024 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | - |
| 26 Mar 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | - |
| 25 Mar 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | - |
| 22 Mar 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | - |
| 21 Mar 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
| 20 Mar 2024 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | - |
| 19 Mar 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | - |
| 18 Mar 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | - |
| 15 Mar 2024 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | - |
| 14 Mar 2024 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | - |
| 13 Mar 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
| 12 Mar 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 153.62 | - |
| 11 Mar 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | - |
| 08 Mar 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| 07 Mar 2024 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | - |
| 06 Mar 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | - |
| 05 Mar 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | - |
| 04 Mar 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
| 01 Mar 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
| 29 Feb 2024 | 150.97 | 150.97 | 150.97 | 150.97 | 150.97 | - |
| 28 Feb 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
| 27 Feb 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | - |
| 26 Feb 2024 | 150.29 | 150.29 | 150.29 | 150.29 | 150.29 | - |
| 23 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 22 Feb 2024 | 150.49 | 150.49 | 150.49 | 150.49 | 150.49 | - |
| 21 Feb 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - |
| 20 Feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | - |
| 16 Feb 2024 | 147.92 | 147.92 | 147.92 | 147.92 | 147.92 | - |
| 15 Feb 2024 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | - |
| 14 Feb 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 149.08 | - |
| 13 Feb 2024 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | - |
| 12 Feb 2024 | 148.87 | 148.87 | 148.87 | 148.87 | 148.87 | - |
| 09 Feb 2024 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | - |
| 08 Feb 2024 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | - |
| 07 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
| 06 Feb 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | - |
| 05 Feb 2024 | 145.18 | 145.18 | 145.18 | 145.18 | 145.18 | - |
| 02 Feb 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
| 01 Feb 2024 | 141.27 | 141.27 | 141.27 | 141.27 | 141.27 | - |
| 31 Jan 2024 | 139.27 | 139.27 | 139.27 | 139.27 | 139.27 | - |
| 30 Jan 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
| 29 Jan 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
| 26 Jan 2024 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
| 25 Jan 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
| 24 Jan 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
| 23 Jan 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 140.18 | - |
| 22 Jan 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 139.77 | - |
| 19 Jan 2024 | 138.91 | 138.91 | 138.91 | 138.91 | 138.91 | - |
| 18 Jan 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
| 17 Jan 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
| 16 Jan 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
| 12 Jan 2024 | 134.61 | 134.61 | 134.61 | 134.61 | 134.61 | - |
| 11 Jan 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
| 10 Jan 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
| 09 Jan 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
| 08 Jan 2024 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
| 05 Jan 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
| 04 Jan 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
| 03 Jan 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
| 02 Jan 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
| 29 Dec 2023 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
| 28 Dec 2023 | 134.37 | 134.37 | 134.37 | 134.37 | 134.37 | - |
| 27 Dec 2023 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
| 26 Dec 2023 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
| 22 Dec 2023 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
| 21 Dec 2023 | 133.53 | 133.53 | 133.53 | 133.53 | 133.53 | - |
| 20 Dec 2023 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
| 19 Dec 2023 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
| 18 Dec 2023 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| 15 Dec 2023 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
| 14 Dec 2023 | 131.82 | 131.82 | 131.82 | 131.82 | 131.82 | - |
| 13 Dec 2023 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - |
| 12 Dec 2023 | 130.33 | 130.33 | 130.33 | 130.33 | 130.33 | - |
| 11 Dec 2023 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| 08 Dec 2023 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
| 07 Dec 2023 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
| 06 Dec 2023 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
| 05 Dec 2023 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
| 04 Dec 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 01 Dec 2023 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
| 30 Nov 2023 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | - |
| 29 Nov 2023 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
| *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.