Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,313.08 +4,384.15 (+6.55%) CMC Crypto 200
1,540.29 +51.75 (+3.48%)
Flow Traders Ltd. (FLTLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time period:
21 May 2023 - 21 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 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 370 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 216 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 19.91 | 19.91 | 19.90 | 19.90 | 19.90 | 730 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1,000 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 20.88 | 20.90 | 20.88 | 20.90 | 20.90 | 850 |
| 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 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 252 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 18.88 | 18.88 | 18.57 | 18.57 | 18.57 | 200 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 456 |
| 13 Mar 2024 | 19.00 | 19.07 | 19.00 | 19.07 | 19.07 | 300 |
| 12 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 500 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 18.55 | 18.70 | 18.55 | 18.70 | 18.70 | 3,001 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 600 |
| 26 Feb 2024 | 18.00 | 18.00 | 17.80 | 17.85 | 17.85 | 20,500 |
| 23 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 125 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 200 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 17.10 | 17.11 | 17.10 | 17.11 | 17.11 | 695 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 500 |
| 31 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 300 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 18.25 | 18.50 | 18.25 | 18.50 | 18.50 | 1,050 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 18.75 | 19.55 | 18.75 | 19.55 | 19.55 | 1,103 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2,721 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
| 09 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,545 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 530 |
| 03 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 340 |
| 02 Jan 2024 | 19.95 | 26.00 | 19.95 | 20.00 | 20.00 | 954 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 19.50 | 19.95 | 19.50 | 19.95 | 19.95 | 500 |
| 27 Dec 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 400 |
| 26 Dec 2023 | - | - | - | - | - | - |
| *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.