Singapore markets close in 1 hour 54 minutes
Straits Times Index
3,259.54 -40.50 (-1.23%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,351.95 -127.42 (-0.69%) FTSE 100
8,313.67 0.00 (0.00%) Bitcoin USD
62,506.25 -1,088.35 (-1.71%) CMC Crypto 200
1,294.54 -0.13 (-0.01%)
Franklin Rising Dividends Fund (FRDRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| 06 May 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
| 03 May 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
| 02 May 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
| 01 May 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| 30 Apr 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
| 29 Apr 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
| 26 Apr 2024 | 91.27 | 91.27 | 91.27 | 91.27 | 91.27 | - |
| 25 Apr 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| 24 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 23 Apr 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| 22 Apr 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
| 22 Apr 2024 | 0.17 Dividend | |||||
| 19 Apr 2024 | 90.37 | 90.37 | 90.37 | 90.37 | 90.20 | - |
| 18 Apr 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.02 | - |
| 17 Apr 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.19 | - |
| 16 Apr 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.35 | - |
| 15 Apr 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.38 | - |
| 12 Apr 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.01 | - |
| 11 Apr 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.22 | - |
| 10 Apr 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.22 | - |
| 09 Apr 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.31 | - |
| 08 Apr 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 92.97 | - |
| 05 Apr 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.05 | - |
| 04 Apr 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.21 | - |
| 03 Apr 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.04 | - |
| 02 Apr 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.26 | - |
| 01 Apr 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.03 | - |
| 28 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.49 | - |
| 27 Mar 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.24 | - |
| 26 Mar 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.13 | - |
| 25 Mar 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.10 | - |
| 22 Mar 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.73 | - |
| 21 Mar 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.14 | - |
| 20 Mar 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 93.94 | - |
| 19 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.62 | - |
| 18 Mar 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.96 | - |
| 15 Mar 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 92.95 | - |
| 14 Mar 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.38 | - |
| 13 Mar 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.41 | - |
| 12 Mar 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.39 | - |
| 11 Mar 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.77 | - |
| 08 Mar 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.50 | - |
| 07 Mar 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.81 | - |
| 06 Mar 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.16 | - |
| 05 Mar 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.70 | - |
| 04 Mar 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.26 | - |
| 01 Mar 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.16 | - |
| 29 Feb 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.78 | - |
| 28 Feb 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.71 | - |
| 27 Feb 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.64 | - |
| 26 Feb 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.54 | - |
| 23 Feb 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.01 | - |
| 22 Feb 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.75 | - |
| 21 Feb 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.78 | - |
| 20 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.33 | - |
| 16 Feb 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.28 | - |
| 15 Feb 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.42 | - |
| 14 Feb 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.02 | - |
| 13 Feb 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.42 | - |
| 12 Feb 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.51 | - |
| 09 Feb 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.49 | - |
| 08 Feb 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.32 | - |
| 07 Feb 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.25 | - |
| 06 Feb 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.54 | - |
| 05 Feb 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.07 | - |
| 02 Feb 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.06 | - |
| 01 Feb 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 89.85 | - |
| 31 Jan 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.71 | - |
| 30 Jan 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.62 | - |
| 29 Jan 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.44 | - |
| 26 Jan 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 88.86 | - |
| 25 Jan 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 88.86 | - |
| 24 Jan 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.21 | - |
| 23 Jan 2024 | 88.99 | 88.99 | 88.99 | 88.99 | 88.82 | - |
| 22 Jan 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.38 | - |
| 19 Jan 2024 | 88.31 | 88.31 | 88.31 | 88.31 | 88.14 | - |
| 18 Jan 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.63 | - |
| 17 Jan 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.02 | - |
| 16 Jan 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.20 | - |
| 12 Jan 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.65 | - |
| 11 Jan 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.49 | - |
| 10 Jan 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.55 | - |
| 09 Jan 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.21 | - |
| 08 Jan 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.38 | - |
| 05 Jan 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.58 | - |
| 04 Jan 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.75 | - |
| 03 Jan 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 86.89 | - |
| 02 Jan 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.70 | - |
| 29 Dec 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 87.97 | - |
| 28 Dec 2023 | 88.18 | 88.18 | 88.18 | 88.18 | 88.01 | - |
| 27 Dec 2023 | 88.08 | 88.08 | 88.08 | 88.08 | 87.91 | - |
| 26 Dec 2023 | 87.98 | 87.98 | 87.98 | 87.98 | 87.81 | - |
| 22 Dec 2023 | 87.63 | 87.63 | 87.63 | 87.63 | 87.47 | - |
| 21 Dec 2023 | 87.41 | 87.41 | 87.41 | 87.41 | 87.25 | - |
| 20 Dec 2023 | 86.39 | 86.39 | 86.39 | 86.39 | 86.23 | - |
| 20 Dec 2023 | 0.111 Dividend | |||||
| 20 Dec 2023 | 3.189 Capital gain | |||||
| 19 Dec 2023 | 90.85 | 90.85 | 90.85 | 90.85 | 87.39 | - |
| 18 Dec 2023 | 90.49 | 90.49 | 90.49 | 90.49 | 87.04 | - |
| *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.