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
63,992.53 +2,068.01 (+3.34%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Franklin Rising Dividends Fund (FRDAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
| 01 May 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
| 30 Apr 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
| 29 Apr 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
| 26 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 25 Apr 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
| 24 Apr 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
| 23 Apr 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
| 22 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 19 Apr 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
| 18 Apr 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| 17 Apr 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
| 16 Apr 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| 15 Apr 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | - |
| 12 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 11 Apr 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | - |
| 10 Apr 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | - |
| 09 Apr 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
| 08 Apr 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
| 05 Apr 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
| 04 Apr 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
| 03 Apr 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
| 02 Apr 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
| 01 Apr 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
| 28 Mar 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| 27 Mar 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
| 26 Mar 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
| 25 Mar 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
| 22 Mar 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
| 21 Mar 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
| 20 Mar 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
| 19 Mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| 18 Mar 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| 15 Mar 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 14 Mar 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
| 13 Mar 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
| 12 Mar 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
| 11 Mar 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
| 08 Mar 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| 07 Mar 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
| 06 Mar 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
| 05 Mar 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
| 04 Mar 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | - |
| 01 Mar 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
| 29 Feb 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
| 28 Feb 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
| 27 Feb 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - |
| 26 Feb 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
| 23 Feb 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
| 22 Feb 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
| 21 Feb 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | - |
| 20 Feb 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
| 16 Feb 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
| 15 Feb 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
| 14 Feb 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
| 13 Feb 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
| 12 Feb 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | - |
| 09 Feb 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
| 08 Feb 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | - |
| 07 Feb 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
| 06 Feb 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
| 05 Feb 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
| 02 Feb 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
| 01 Feb 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| 31 Jan 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - |
| 30 Jan 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | - |
| 29 Jan 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
| 26 Jan 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
| 25 Jan 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
| 24 Jan 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| 23 Jan 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
| 22 Jan 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | - |
| 19 Jan 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | - |
| 18 Jan 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| 17 Jan 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
| 16 Jan 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
| 12 Jan 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
| 11 Jan 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| 10 Jan 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
| 09 Jan 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
| 08 Jan 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | - |
| 05 Jan 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
| 04 Jan 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| 03 Jan 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| 02 Jan 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - |
| 29 Dec 2023 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
| 28 Dec 2023 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | - |
| 27 Dec 2023 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
| 26 Dec 2023 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
| 22 Dec 2023 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
| 21 Dec 2023 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
| 20 Dec 2023 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| 20 Dec 2023 | 0.22 Dividend | |||||
| 20 Dec 2023 | 3.189 Capital gain | |||||
| 19 Dec 2023 | 91.13 | 91.13 | 91.13 | 91.13 | 87.72 | - |
| 18 Dec 2023 | 90.77 | 90.77 | 90.77 | 90.77 | 87.37 | - |
| 15 Dec 2023 | 90.60 | 90.60 | 90.60 | 90.60 | 87.21 | - |
| 14 Dec 2023 | 90.83 | 90.83 | 90.83 | 90.83 | 87.43 | - |
| 13 Dec 2023 | 90.79 | 90.79 | 90.79 | 90.79 | 87.39 | - |
| *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.