Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,667.46 +2,427.29 (+4.10%) CMC Crypto 200
1,326.49 +49.51 (+3.88%)
Federal National Mortgage Association (FNMAH)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 500 |
| 02 May 2024 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | 3.5000 | 4,069 |
| 01 May 2024 | 3.4150 | 3.4745 | 3.3150 | 3.3300 | 3.3300 | 28,615 |
| 30 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 29 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 26 Apr 2024 | 3.3650 | 3.4000 | 3.3650 | 3.4000 | 3.4000 | 1,182 |
| 25 Apr 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 2,000 |
| 24 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 |
| 23 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1,000 |
| 22 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
| 19 Apr 2024 | 3.2100 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 4,417 |
| 18 Apr 2024 | 3.2450 | 3.3150 | 3.2300 | 3.2300 | 3.2300 | 1,300 |
| 17 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3,700 |
| 16 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 506 |
| 15 Apr 2024 | 3.2225 | 3.4250 | 3.2225 | 3.3500 | 3.3500 | 5,913 |
| 12 Apr 2024 | 3.3375 | 3.3375 | 3.3375 | 3.3375 | 3.3375 | - |
| 11 Apr 2024 | 3.3375 | 3.3375 | 3.3375 | 3.3375 | 3.3375 | 130 |
| 10 Apr 2024 | 3.2400 | 3.4460 | 3.2400 | 3.4460 | 3.4460 | 250 |
| 09 Apr 2024 | 3.2565 | 3.3260 | 3.1900 | 3.3260 | 3.3260 | 800 |
| 08 Apr 2024 | 3.2060 | 3.2700 | 3.1900 | 3.2100 | 3.2100 | 1,400 |
| 05 Apr 2024 | 3.2225 | 3.2225 | 3.2225 | 3.2225 | 3.2225 | 100 |
| 04 Apr 2024 | 3.3250 | 3.3250 | 3.2000 | 3.3000 | 3.3000 | 1,362 |
| 03 Apr 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | 5,500 |
| 02 Apr 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2200 | 3.2200 | 2,821 |
| 01 Apr 2024 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 2,000 |
| 28 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 27 Mar 2024 | 3.3725 | 3.4800 | 3.3500 | 3.4800 | 3.4800 | 6,019 |
| 26 Mar 2024 | 3.6000 | 3.6000 | 3.2900 | 3.4700 | 3.4700 | 3,400 |
| 25 Mar 2024 | 3.4740 | 3.6000 | 3.4200 | 3.5700 | 3.5700 | 8,543 |
| 22 Mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 450 |
| 21 Mar 2024 | 3.5800 | 3.6900 | 3.4000 | 3.4200 | 3.4200 | 9,800 |
| 20 Mar 2024 | 3.5584 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 4,716 |
| 19 Mar 2024 | 3.4692 | 3.4692 | 3.4692 | 3.4692 | 3.4692 | 203 |
| 18 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 100 |
| 15 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 4,600 |
| 14 Mar 2024 | 3.4000 | 3.5350 | 3.3300 | 3.3300 | 3.3300 | 2,800 |
| 13 Mar 2024 | 3.4464 | 3.5300 | 3.3325 | 3.3700 | 3.3700 | 10,510 |
| 12 Mar 2024 | 3.2800 | 3.4416 | 3.2800 | 3.4416 | 3.4416 | 7,800 |
| 11 Mar 2024 | 3.6700 | 3.6700 | 3.2700 | 3.6600 | 3.6600 | 25,540 |
| 08 Mar 2024 | 3.4676 | 3.6100 | 3.4676 | 3.6100 | 3.6100 | 32,865 |
| 07 Mar 2024 | 3.2250 | 3.4950 | 3.2250 | 3.4900 | 3.4900 | 31,962 |
| 06 Mar 2024 | 3.2500 | 3.3000 | 3.1300 | 3.3000 | 3.3000 | 10,162 |
| 05 Mar 2024 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 444,435 |
| 04 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 01 Mar 2024 | 2.9000 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 884 |
| 29 Feb 2024 | 3.0300 | 3.0300 | 2.9600 | 2.9600 | 2.9600 | 5,201 |
| 28 Feb 2024 | 3.0090 | 3.0150 | 2.9600 | 2.9600 | 2.9600 | 3,200 |
| 27 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 100 |
| 26 Feb 2024 | 3.1000 | 3.3000 | 2.9600 | 2.9600 | 2.9600 | 41,907 |
| 23 Feb 2024 | 3.1000 | 3.1000 | 3.0880 | 3.0880 | 3.0880 | 2,100 |
| 22 Feb 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 1,625 |
| 21 Feb 2024 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 4,028 |
| 20 Feb 2024 | 3.0620 | 3.0620 | 3.0000 | 3.0000 | 3.0000 | 1,180 |
| 16 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 344 |
| 15 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 9,250 |
| 14 Feb 2024 | 3.2500 | 3.3500 | 3.2500 | 3.2500 | 3.2500 | 10,460 |
| 13 Feb 2024 | 2.9500 | 3.3200 | 2.9500 | 3.2500 | 3.2500 | 48,805 |
| 12 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 09 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 7,000 |
| 08 Feb 2024 | 3.0500 | 3.0500 | 2.8600 | 2.9420 | 2.9420 | 4,044 |
| 07 Feb 2024 | 3.1400 | 3.1400 | 2.8000 | 2.8200 | 2.8200 | 6,465 |
| 06 Feb 2024 | 3.3400 | 3.3400 | 3.1600 | 3.1800 | 3.1800 | 12,625 |
| 05 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1,505 |
| 02 Feb 2024 | 3.2625 | 3.2625 | 3.2200 | 3.2200 | 3.2200 | 900 |
| 01 Feb 2024 | 3.3250 | 3.4300 | 3.2400 | 3.4300 | 3.4300 | 5,835 |
| 31 Jan 2024 | 3.2400 | 3.4700 | 3.2200 | 3.4700 | 3.4700 | 5,000 |
| 30 Jan 2024 | 3.3725 | 3.4150 | 3.2200 | 3.2200 | 3.2200 | 6,170 |
| 29 Jan 2024 | 3.3250 | 3.5600 | 3.3250 | 3.3500 | 3.3500 | 5,152 |
| 26 Jan 2024 | 3.4100 | 3.4100 | 3.3625 | 3.3625 | 3.3625 | 803 |
| 25 Jan 2024 | 3.4300 | 3.5650 | 3.4100 | 3.5500 | 3.5500 | 11,950 |
| 24 Jan 2024 | 3.6125 | 3.6900 | 3.3900 | 3.6000 | 3.6000 | 11,474 |
| 23 Jan 2024 | 3.5000 | 3.5875 | 3.5000 | 3.5350 | 3.5350 | 4,335 |
| 22 Jan 2024 | 3.4600 | 3.5350 | 3.3500 | 3.5200 | 3.5200 | 9,442 |
| 19 Jan 2024 | 3.1500 | 3.3300 | 3.1100 | 3.3000 | 3.3000 | 18,174 |
| 18 Jan 2024 | 3.0200 | 3.4500 | 3.0000 | 3.1500 | 3.1500 | 22,700 |
| 17 Jan 2024 | 2.9500 | 3.4000 | 2.8800 | 3.0300 | 3.0300 | 18,757 |
| 16 Jan 2024 | 2.9500 | 2.9500 | 2.9400 | 2.9500 | 2.9500 | 6,000 |
| 12 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2,000 |
| 11 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2,800 |
| 10 Jan 2024 | 2.7000 | 2.8700 | 2.7000 | 2.8700 | 2.8700 | 8,034 |
| 09 Jan 2024 | 2.8400 | 2.9500 | 2.8400 | 2.9500 | 2.9500 | 3,652 |
| 08 Jan 2024 | 2.8100 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 4,100 |
| 05 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 300 |
| 04 Jan 2024 | 2.7600 | 2.7750 | 2.6100 | 2.6100 | 2.6100 | 17,652 |
| 03 Jan 2024 | 2.7000 | 2.7600 | 2.6200 | 2.6200 | 2.6200 | 72,990 |
| 02 Jan 2024 | 2.7000 | 2.7600 | 2.6000 | 2.7000 | 2.7000 | 28,921 |
| 29 Dec 2023 | 2.4000 | 2.7000 | 2.4000 | 2.7000 | 2.7000 | 25,421 |
| 28 Dec 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 27 Dec 2023 | 2.6750 | 2.7200 | 2.5300 | 2.5400 | 2.5400 | 27,591 |
| 26 Dec 2023 | 2.5400 | 2.8300 | 2.4400 | 2.6250 | 2.6250 | 9,115 |
| 22 Dec 2023 | 2.5300 | 2.5400 | 2.4150 | 2.4800 | 2.4800 | 25,519 |
| 21 Dec 2023 | 2.3200 | 2.5300 | 2.2800 | 2.5300 | 2.5300 | 12,040 |
| 20 Dec 2023 | 2.1500 | 2.3800 | 2.1500 | 2.3600 | 2.3600 | 408,776 |
| 19 Dec 2023 | 2.1100 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 2,223 |
| 18 Dec 2023 | 2.0475 | 2.1300 | 2.0300 | 2.1300 | 2.1300 | 56,775 |
| 15 Dec 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 1,102 |
| 14 Dec 2023 | 2.0500 | 2.1000 | 1.9750 | 2.1000 | 2.1000 | 19,903 |
| 13 Dec 2023 | 1.9600 | 2.0500 | 1.9600 | 1.9700 | 1.9700 | 13,190 |
| 12 Dec 2023 | 1.9875 | 2.0500 | 1.9875 | 2.0500 | 2.0500 | 6,961 |
| 11 Dec 2023 | 1.9100 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 330 |
| *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.