Singapore markets close in 6 hours 10 minutes
Straits Times Index
3,348.32 +11.73 (+0.35%) Nikkei
38,849.65 +361.75 (+0.94%) Hang Seng
18,517.09 +437.48 (+2.42%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
68,403.81 +758.34 (+1.12%) CMC Crypto 200
1,479.69 +51.12 (+3.58%)
Franklin Templeton SMACS: Series I Adv (FQTIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 30 May 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 29 May 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 28 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 24 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 23 May 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 22 May 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 21 May 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 20 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 17 May 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 16 May 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 15 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 14 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 13 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 10 May 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 09 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 08 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 07 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 06 May 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 03 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 02 May 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 01 May 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 30 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 29 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 26 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 25 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 25 Apr 2024 | 0.052 Dividend | |||||
| 24 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.72 | - |
| 23 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.73 | - |
| 22 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.70 | - |
| 19 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.68 | - |
| 18 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.67 | - |
| 17 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.68 | - |
| 16 Apr 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.66 | - |
| 15 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.70 | - |
| 12 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.75 | - |
| 11 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.74 | - |
| 10 Apr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.76 | - |
| 09 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.82 | - |
| 08 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | - |
| 05 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | - |
| 04 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.82 | - |
| 03 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | - |
| 02 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | - |
| 01 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.84 | - |
| 28 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.88 | - |
| 27 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.87 | - |
| 26 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | - |
| 25 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | - |
| 22 Mar 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | - |
| 21 Mar 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | - |
| 20 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | - |
| 19 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.88 | - |
| 18 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 15 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 14 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 13 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | - |
| 12 Mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.89 | - |
| 11 Mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.89 | - |
| 08 Mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.89 | - |
| 07 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.88 | - |
| 06 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 05 Mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.84 | - |
| 04 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.83 | - |
| 01 Mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.82 | - |
| 29 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.80 | - |
| 28 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.79 | - |
| 27 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.79 | - |
| 26 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.79 | - |
| 23 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 22 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.84 | - |
| 21 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | - |
| 20 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.84 | - |
| 16 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.83 | - |
| 15 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | - |
| 14 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.83 | - |
| 13 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.80 | - |
| 12 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.87 | - |
| 09 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 08 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 07 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.87 | - |
| 06 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 05 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.83 | - |
| 02 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.87 | - |
| 01 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | - |
| 31 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.88 | - |
| 30 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.88 | - |
| 29 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.87 | - |
| 26 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | - |
| 26 Jan 2024 | 0.051 Dividend | |||||
| 25 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | - |
| 24 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.82 | - |
| 23 Jan 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.81 | - |
| 22 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.83 | - |
| 19 Jan 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.81 | - |
| 18 Jan 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.79 | - |
| 17 Jan 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.79 | - |
| 16 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.82 | - |
| 12 Jan 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.86 | - |
| 11 Jan 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.84 | - |
| *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.