Singapore markets close in 4 hours 42 minutes
Straits Times Index
3,301.51 +8.82 (+0.27%) Nikkei
38,278.73 +4.68 (+0.01%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,389.22 -2,831.34 (-4.70%) CMC Crypto 200
1,260.65 -78.41 (-5.86%)
Federated Hermes Kaufmann Small Cap R (FKKSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 30 Apr 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 29 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 26 Apr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 25 Apr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 24 Apr 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 23 Apr 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 22 Apr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 19 Apr 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 18 Apr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 17 Apr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 16 Apr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 15 Apr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 12 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 11 Apr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 10 Apr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 09 Apr 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 08 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 05 Apr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 04 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 03 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 02 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 01 Apr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 28 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 27 Mar 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 26 Mar 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 25 Mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 22 Mar 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 21 Mar 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 20 Mar 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 19 Mar 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 18 Mar 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 15 Mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 14 Mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 13 Mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 12 Mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 11 Mar 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 08 Mar 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 07 Mar 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 06 Mar 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 05 Mar 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 04 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 01 Mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 29 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 28 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 27 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 26 Feb 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 23 Feb 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 22 Feb 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 21 Feb 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 20 Feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 16 Feb 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 15 Feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 14 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 13 Feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 12 Feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 09 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 08 Feb 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 07 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 06 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 05 Feb 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 02 Feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 01 Feb 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 31 Jan 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 30 Jan 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 29 Jan 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 26 Jan 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 25 Jan 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 24 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 23 Jan 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 22 Jan 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 19 Jan 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 18 Jan 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 17 Jan 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 16 Jan 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 12 Jan 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 11 Jan 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 10 Jan 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 09 Jan 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 08 Jan 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 05 Jan 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 04 Jan 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 03 Jan 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 02 Jan 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 29 Dec 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 28 Dec 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 27 Dec 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 26 Dec 2023 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 22 Dec 2023 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 21 Dec 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 20 Dec 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 19 Dec 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 18 Dec 2023 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 15 Dec 2023 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 14 Dec 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 13 Dec 2023 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 12 Dec 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 11 Dec 2023 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 08 Dec 2023 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 07 Dec 2023 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| *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.