Singapore markets close in 6 hours 44 minutes
Straits Times Index
3,292.70 +4.95 (+0.15%) Nikkei
37,789.65 +161.17 (+0.43%) Hang Seng
17,537.12 +252.58 (+1.46%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,574.13 +359.67 (+0.56%) CMC Crypto 200
1,390.07 +7.49 (+0.54%)
Franklin Growth Fund (FRGSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 24 Apr 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
| 23 Apr 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| 22 Apr 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| 19 Apr 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
| 18 Apr 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
| 17 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 16 Apr 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
| 15 Apr 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
| 12 Apr 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| 11 Apr 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
| 10 Apr 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| 09 Apr 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
| 08 Apr 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 05 Apr 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
| 04 Apr 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
| 03 Apr 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| 02 Apr 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
| 01 Apr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 28 Mar 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
| 27 Mar 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | - |
| 26 Mar 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
| 25 Mar 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
| 22 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 21 Mar 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 20 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 19 Mar 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
| 18 Mar 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
| 15 Mar 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
| 14 Mar 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - |
| 13 Mar 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| 12 Mar 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| 11 Mar 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
| 08 Mar 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
| 07 Mar 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
| 06 Mar 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
| 05 Mar 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | - |
| 04 Mar 2024 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
| 01 Mar 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
| 29 Feb 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
| 28 Feb 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
| 27 Feb 2024 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | - |
| 26 Feb 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.39 | - |
| 23 Feb 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
| 22 Feb 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
| 21 Feb 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| 20 Feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 16 Feb 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
| 15 Feb 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
| 14 Feb 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| 13 Feb 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
| 12 Feb 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
| 09 Feb 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | - |
| 08 Feb 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
| 07 Feb 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
| 06 Feb 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
| 05 Feb 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 02 Feb 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
| 01 Feb 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
| 31 Jan 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
| 30 Jan 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
| 29 Jan 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 26 Jan 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 25 Jan 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| 24 Jan 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
| 23 Jan 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
| 22 Jan 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
| 19 Jan 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
| 18 Jan 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 17 Jan 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| 16 Jan 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
| 12 Jan 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
| 11 Jan 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| 10 Jan 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| 09 Jan 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| 08 Jan 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
| 05 Jan 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
| 04 Jan 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
| 03 Jan 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
| 02 Jan 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
| 29 Dec 2023 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 28 Dec 2023 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| 27 Dec 2023 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
| 26 Dec 2023 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 22 Dec 2023 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 21 Dec 2023 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 20 Dec 2023 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 20 Dec 2023 | 0 Dividend | |||||
| 20 Dec 2023 | 7.454 Capital gain | |||||
| 19 Dec 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 103.39 | - |
| 18 Dec 2023 | 110.21 | 110.21 | 110.21 | 110.21 | 102.80 | - |
| 15 Dec 2023 | 109.77 | 109.77 | 109.77 | 109.77 | 102.39 | - |
| 14 Dec 2023 | 109.80 | 109.80 | 109.80 | 109.80 | 102.42 | - |
| 13 Dec 2023 | 109.56 | 109.56 | 109.56 | 109.56 | 102.19 | - |
| 12 Dec 2023 | 108.04 | 108.04 | 108.04 | 108.04 | 100.77 | - |
| 11 Dec 2023 | 107.26 | 107.26 | 107.26 | 107.26 | 100.05 | - |
| 08 Dec 2023 | 106.62 | 106.62 | 106.62 | 106.62 | 99.45 | - |
| 07 Dec 2023 | 106.21 | 106.21 | 106.21 | 106.21 | 99.07 | - |
| 06 Dec 2023 | 105.43 | 105.43 | 105.43 | 105.43 | 98.34 | - |
| 05 Dec 2023 | 105.72 | 105.72 | 105.72 | 105.72 | 98.61 | - |
| *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.