Singapore markets close in 5 hours 19 minutes
Straits Times Index
3,306.34 +13.65 (+0.41%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,138.26 +375.23 (+2.11%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,484.54 -2,634.11 (-4.38%) CMC Crypto 200
1,262.37 -76.70 (-5.73%)
FS Managed Futures A (FMFFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 30 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 29 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 26 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 25 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 24 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 23 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 22 Apr 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 19 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 18 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 17 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 16 Apr 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 15 Apr 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 12 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 11 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 10 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 09 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 08 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 05 Apr 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 04 Apr 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 03 Apr 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 02 Apr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 01 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 28 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 27 Mar 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 26 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 25 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 22 Mar 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 21 Mar 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 20 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 19 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 18 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 15 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 14 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 13 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 12 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 11 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 08 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 07 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 06 Mar 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 05 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 04 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 01 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 29 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 28 Feb 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 27 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 26 Feb 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 23 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 22 Feb 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 21 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 20 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 16 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 15 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 14 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 13 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 12 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 09 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 08 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 07 Feb 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 06 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 05 Feb 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 02 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 01 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 31 Jan 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 30 Jan 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 29 Jan 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 26 Jan 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 25 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 24 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 23 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 22 Jan 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 19 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 18 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 17 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 16 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 12 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 11 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 10 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 09 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 08 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 05 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 04 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 03 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 02 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 29 Dec 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 28 Dec 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 27 Dec 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 26 Dec 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 22 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 21 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 20 Dec 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 19 Dec 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 18 Dec 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 15 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 14 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 13 Dec 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 12 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 11 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 08 Dec 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 07 Dec 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| *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.