Singapore markets open in 3 hours 41 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.37 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,585.42 +1,085.34 (+1.76%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
Franklin Small-Mid Cap Growth C (FRSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 07 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 06 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 03 May 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 02 May 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 01 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 30 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 29 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 26 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 25 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 24 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 23 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 22 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 19 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 18 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 17 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 16 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 15 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 12 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 11 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 10 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 09 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 08 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 05 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 04 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 03 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 02 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 01 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 28 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 27 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 26 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 25 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 22 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 21 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 20 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 19 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 18 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 15 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 14 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 13 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 12 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 11 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 08 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 07 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 06 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 05 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 04 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 01 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 29 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 28 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 27 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 23 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 22 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 21 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 20 Feb 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 16 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 15 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 14 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 13 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 12 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 09 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 08 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 07 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 06 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 05 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 02 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 01 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 31 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 30 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 29 Jan 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 26 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 25 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 24 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 23 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 22 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 19 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 18 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 17 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 16 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 12 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 11 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 10 Jan 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 09 Jan 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 08 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 05 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 04 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 03 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 02 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 29 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 28 Dec 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 27 Dec 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 26 Dec 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 22 Dec 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 21 Dec 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 20 Dec 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 19 Dec 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 18 Dec 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 15 Dec 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| *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.