Singapore markets close in 3 minutes
Straits Times Index
3,286.95 -6.18 (-0.19%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,284.54 +83.27 (+0.48%) FTSE 100
8,099.90 +59.52 (+0.74%) Bitcoin USD
63,785.55 -2,744.78 (-4.13%) CMC Crypto 200
1,359.24 -23.33 (-1.69%)
FMI Large Cap Investor (FMIHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 23 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 22 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 19 Apr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 18 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 17 Apr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 16 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 15 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 12 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 11 Apr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 10 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 09 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 08 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 05 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 04 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 03 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 02 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 01 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 28 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 27 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 26 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 25 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 22 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 21 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 20 Mar 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 19 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 18 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 15 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 14 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 13 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 12 Mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 11 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 08 Mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 07 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 06 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 05 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 04 Mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 01 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 29 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 28 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 27 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 26 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 23 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 22 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 21 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 20 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 16 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 15 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 14 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 13 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 12 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 09 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 08 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 07 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 06 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 05 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 02 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 01 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 31 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 30 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 29 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 26 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 25 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 24 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 23 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 22 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 19 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 18 Jan 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 17 Jan 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 16 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 12 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 11 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 10 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 09 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 08 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 05 Jan 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 04 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 03 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 02 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 29 Dec 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 28 Dec 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 27 Dec 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 26 Dec 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 22 Dec 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 21 Dec 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 20 Dec 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 19 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 18 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 15 Dec 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 15 Dec 2023 | 0.142 Dividend | |||||
| 15 Dec 2023 | 1.433 Capital gain | |||||
| 14 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 14.78 | - |
| 13 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 14.56 | - |
| 12 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 14.36 | - |
| 11 Dec 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 14.32 | - |
| 08 Dec 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 14.25 | - |
| 07 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 14.19 | - |
| 06 Dec 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 14.08 | - |
| 05 Dec 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 14.09 | - |
| 04 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 14.14 | - |
| *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.