Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,651.46 +342.80 (+0.60%) CMC Crypto 200
1,248.93 -21.82 (-1.72%)
Federal National Mortgage Association (FNMAI)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM 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 | 3.4000 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 8,941 |
| 30 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 4,400 |
| 29 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 26 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 25 Apr 2024 | 3.3500 | 3.4100 | 3.3500 | 3.4100 | 3.4100 | 3,100 |
| 24 Apr 2024 | 3.4100 | 3.4100 | 3.2900 | 3.4100 | 3.4100 | 1,569 |
| 23 Apr 2024 | 3.3665 | 3.4100 | 3.3665 | 3.4100 | 3.4100 | 2,127 |
| 22 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 4,000 |
| 19 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2,000 |
| 18 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 17 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 16 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 172 |
| 15 Apr 2024 | 3.3300 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 1,000 |
| 12 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 200 |
| 11 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1,500 |
| 10 Apr 2024 | 3.2900 | 3.3600 | 3.2900 | 3.3600 | 3.3600 | 2,100 |
| 09 Apr 2024 | 3.2900 | 3.2900 | 3.2615 | 3.2615 | 3.2615 | 200 |
| 08 Apr 2024 | 3.1550 | 3.1550 | 3.0200 | 3.0200 | 3.0200 | 664 |
| 05 Apr 2024 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | 155 |
| 04 Apr 2024 | 3.2200 | 3.2200 | 3.2120 | 3.2120 | 3.2120 | 200 |
| 03 Apr 2024 | 3.2665 | 3.2700 | 3.2665 | 3.2700 | 3.2700 | 1,400 |
| 02 Apr 2024 | 3.1460 | 3.2950 | 3.1460 | 3.1500 | 3.1500 | 652 |
| 01 Apr 2024 | 3.4000 | 3.4000 | 3.0000 | 3.0000 | 3.0000 | 4,337 |
| 28 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 27 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 155 |
| 26 Mar 2024 | 3.5265 | 3.5265 | 3.5265 | 3.5265 | 3.5265 | - |
| 25 Mar 2024 | 3.4300 | 3.5800 | 3.2800 | 3.5265 | 3.5265 | 4,559 |
| 22 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 21 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 20 Mar 2024 | 3.4548 | 3.5800 | 3.3750 | 3.5800 | 3.5800 | 6,768 |
| 19 Mar 2024 | 3.4404 | 3.4404 | 3.4000 | 3.4000 | 3.4000 | 4,907 |
| 18 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 120 |
| 15 Mar 2024 | 3.3200 | 3.3700 | 3.3200 | 3.3600 | 3.3600 | 6,146 |
| 14 Mar 2024 | 3.4000 | 3.5000 | 3.3100 | 3.3200 | 3.3200 | 6,339 |
| 13 Mar 2024 | 3.3880 | 3.4000 | 3.3750 | 3.4000 | 3.4000 | 1,985 |
| 12 Mar 2024 | 3.3724 | 3.4000 | 3.3724 | 3.4000 | 3.4000 | 2,120 |
| 11 Mar 2024 | 3.5900 | 3.5900 | 3.4350 | 3.4350 | 3.4350 | 605 |
| 08 Mar 2024 | 3.4000 | 3.5600 | 3.4000 | 3.5600 | 3.5600 | 13,646 |
| 07 Mar 2024 | 3.3572 | 3.4100 | 3.3500 | 3.4000 | 3.4000 | 9,689 |
| 06 Mar 2024 | 3.0500 | 3.3100 | 3.0500 | 3.3100 | 3.3100 | 9,317 |
| 05 Mar 2024 | 2.9636 | 3.0450 | 2.9200 | 2.9800 | 2.9800 | 33,031 |
| 04 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 1,001 |
| 01 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 700 |
| 29 Feb 2024 | 2.8600 | 2.8600 | 2.8250 | 2.8600 | 2.8600 | 28,125 |
| 28 Feb 2024 | 2.8865 | 2.8865 | 2.7700 | 2.7700 | 2.7700 | 6,700 |
| 27 Feb 2024 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 1,800 |
| 26 Feb 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9200 | 2.9200 | 73,071 |
| 23 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 22 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 21 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 20 Feb 2024 | 3.0500 | 3.0500 | 2.9500 | 2.9500 | 2.9500 | 900 |
| 16 Feb 2024 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | - |
| 15 Feb 2024 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 100 |
| 14 Feb 2024 | 3.0700 | 3.1400 | 2.8900 | 3.1400 | 3.1400 | 3,507 |
| 13 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 12 Feb 2024 | 3.0520 | 3.1000 | 3.0520 | 3.1000 | 3.1000 | 344 |
| 09 Feb 2024 | 2.8986 | 2.8986 | 2.8986 | 2.8986 | 2.8986 | - |
| 08 Feb 2024 | 2.8986 | 2.8986 | 2.8986 | 2.8986 | 2.8986 | - |
| 07 Feb 2024 | 2.9800 | 2.9800 | 2.8986 | 2.8986 | 2.8986 | 3,702 |
| 06 Feb 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 300 |
| 05 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 02 Feb 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 1,000 |
| 01 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 31 Jan 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 30 Jan 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 1,020 |
| 29 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 900 |
| 26 Jan 2024 | 3.4000 | 3.4000 | 3.2300 | 3.2300 | 3.2300 | 1,100 |
| 25 Jan 2024 | 3.4600 | 3.4800 | 3.4000 | 3.4000 | 3.4000 | 1,200 |
| 24 Jan 2024 | 3.5500 | 3.6500 | 3.4937 | 3.6000 | 3.6000 | 27,276 |
| 23 Jan 2024 | 3.5800 | 3.5800 | 3.4800 | 3.5300 | 3.5300 | 6,542 |
| 22 Jan 2024 | 3.2700 | 3.6100 | 3.2450 | 3.6100 | 3.6100 | 11,674 |
| 19 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 5,000 |
| 18 Jan 2024 | 3.1000 | 3.2200 | 3.0990 | 3.1800 | 3.1800 | 11,623 |
| 17 Jan 2024 | 2.9100 | 3.1000 | 2.8200 | 3.1000 | 3.1000 | 21,837 |
| 16 Jan 2024 | 2.6100 | 2.9000 | 2.6100 | 2.8800 | 2.8800 | 15,872 |
| 12 Jan 2024 | 2.6000 | 2.7100 | 2.5400 | 2.7100 | 2.7100 | 15,603 |
| 11 Jan 2024 | 2.6900 | 2.6900 | 2.5000 | 2.6000 | 2.6000 | 4,476,957 |
| 10 Jan 2024 | 2.6200 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | 1,200 |
| 09 Jan 2024 | 2.5250 | 2.5250 | 2.5000 | 2.5000 | 2.5000 | 201 |
| 08 Jan 2024 | 2.5000 | 2.6075 | 2.4650 | 2.6075 | 2.6075 | 2,864 |
| 05 Jan 2024 | 2.4500 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 3,257 |
| 04 Jan 2024 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 27,728 |
| 03 Jan 2024 | 2.4700 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 501,021 |
| 02 Jan 2024 | 2.6000 | 2.6200 | 2.4600 | 2.4600 | 2.4600 | 8,249 |
| 29 Dec 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 508 |
| 28 Dec 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 27 Dec 2023 | 2.6800 | 2.7700 | 2.5300 | 2.5500 | 2.5500 | 1,511 |
| 26 Dec 2023 | 2.5100 | 2.6600 | 2.5100 | 2.5800 | 2.5800 | 3,796 |
| 22 Dec 2023 | 2.4000 | 2.4650 | 2.3950 | 2.4200 | 2.4200 | 1,911 |
| 21 Dec 2023 | 2.2250 | 2.4700 | 2.2250 | 2.4700 | 2.4700 | 9,558 |
| 20 Dec 2023 | 2.1000 | 2.2800 | 2.1000 | 2.2200 | 2.2200 | 4,223 |
| 19 Dec 2023 | 2.0300 | 2.1150 | 2.0275 | 2.1150 | 2.1150 | 2,920 |
| 18 Dec 2023 | 2.0000 | 2.1025 | 1.9000 | 2.1025 | 2.1025 | 22,545 |
| 15 Dec 2023 | 1.9600 | 1.9800 | 1.9200 | 1.9200 | 1.9200 | 1,113 |
| 14 Dec 2023 | 1.9450 | 2.0230 | 1.9450 | 2.0200 | 2.0200 | 4,416 |
| 13 Dec 2023 | 1.9530 | 1.9530 | 1.9200 | 1.9200 | 1.9200 | 324 |
| 12 Dec 2023 | 1.9500 | 2.0150 | 1.9150 | 1.9200 | 1.9200 | 8,724 |
| 11 Dec 2023 | 1.9000 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 8,905 |
| 08 Dec 2023 | 1.8950 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 1,611 |
| 07 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| *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.