Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,636.31 +1,512.50 (+2.47%) CMC Crypto 200
1,288.64 +28.44 (+2.26%)
FPT Digital Retail Joint Stock Company (FRT.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 165,300.00 | 165,300.00 | 156,500.00 | 160,800.00 | 160,800.00 | 1,250,600 |
| 10 May 2024 | 167,200.00 | 168,000.00 | 163,200.00 | 164,500.00 | 164,500.00 | 688,100 |
| 09 May 2024 | 162,400.00 | 169,900.00 | 162,000.00 | 166,900.00 | 166,900.00 | 870,100 |
| 08 May 2024 | 163,200.00 | 164,300.00 | 161,700.00 | 162,500.00 | 162,500.00 | 581,600 |
| 07 May 2024 | 163,000.00 | 164,300.00 | 161,100.00 | 164,000.00 | 164,000.00 | 832,900 |
| 06 May 2024 | 164,400.00 | 164,500.00 | 160,600.00 | 162,200.00 | 162,200.00 | 530,500 |
| 03 May 2024 | 165,500.00 | 166,000.00 | 160,000.00 | 164,000.00 | 164,000.00 | 965,600 |
| 02 May 2024 | 161,000.00 | 165,000.00 | 160,000.00 | 164,000.00 | 164,000.00 | 745,800 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 153,000.00 | 163,700.00 | 151,500.00 | 161,000.00 | 161,000.00 | 2,083,100 |
| 25 Apr 2024 | 152,000.00 | 154,700.00 | 150,800.00 | 153,000.00 | 153,000.00 | 517,300 |
| 24 Apr 2024 | 142,500.00 | 155,000.00 | 142,500.00 | 151,000.00 | 151,000.00 | 2,011,700 |
| 23 Apr 2024 | 145,000.00 | 146,800.00 | 143,900.00 | 145,000.00 | 145,000.00 | 538,900 |
| 22 Apr 2024 | 141,000.00 | 146,200.00 | 140,300.00 | 145,000.00 | 145,000.00 | 899,500 |
| 19 Apr 2024 | 140,000.00 | 141,000.00 | 137,000.00 | 141,000.00 | 141,000.00 | 488,100 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 140,000.00 | 141,400.00 | 138,000.00 | 141,000.00 | 141,000.00 | 414,000 |
| 16 Apr 2024 | 138,000.00 | 141,000.00 | 135,300.00 | 141,000.00 | 141,000.00 | 722,600 |
| 15 Apr 2024 | 142,600.00 | 143,300.00 | 135,000.00 | 138,900.00 | 138,900.00 | 918,900 |
| 12 Apr 2024 | 144,900.00 | 145,400.00 | 142,500.00 | 144,900.00 | 144,900.00 | 182,800 |
| 11 Apr 2024 | 138,000.00 | 145,600.00 | 137,800.00 | 145,200.00 | 145,200.00 | 1,028,500 |
| 10 Apr 2024 | 140,200.00 | 143,500.00 | 139,000.00 | 140,000.00 | 140,000.00 | 437,100 |
| 09 Apr 2024 | 142,900.00 | 143,200.00 | 137,700.00 | 140,000.00 | 140,000.00 | 1,555,200 |
| 08 Apr 2024 | 145,200.00 | 147,400.00 | 141,900.00 | 142,900.00 | 142,900.00 | 805,400 |
| 05 Apr 2024 | 147,800.00 | 150,000.00 | 145,200.00 | 148,000.00 | 148,000.00 | 398,200 |
| 04 Apr 2024 | 148,400.00 | 150,000.00 | 143,700.00 | 149,000.00 | 149,000.00 | 1,018,200 |
| 03 Apr 2024 | 150,000.00 | 150,800.00 | 148,400.00 | 148,400.00 | 148,400.00 | 849,100 |
| 02 Apr 2024 | 151,800.00 | 154,900.00 | 148,300.00 | 153,000.00 | 153,000.00 | 820,300 |
| 01 Apr 2024 | 152,600.00 | 154,400.00 | 152,200.00 | 153,500.00 | 153,500.00 | 530,900 |
| 29 Mar 2024 | 156,900.00 | 157,500.00 | 152,100.00 | 156,000.00 | 156,000.00 | 926,900 |
| 28 Mar 2024 | 147,000.00 | 156,900.00 | 147,000.00 | 156,900.00 | 156,900.00 | 1,325,500 |
| 27 Mar 2024 | 146,000.00 | 147,000.00 | 141,600.00 | 147,000.00 | 147,000.00 | 1,225,100 |
| 26 Mar 2024 | 146,500.00 | 147,900.00 | 144,200.00 | 147,900.00 | 147,900.00 | 633,800 |
| 25 Mar 2024 | 147,600.00 | 149,000.00 | 146,200.00 | 148,000.00 | 148,000.00 | 513,300 |
| 22 Mar 2024 | 149,800.00 | 149,800.00 | 147,500.00 | 149,700.00 | 149,700.00 | 821,700 |
| 21 Mar 2024 | 150,000.00 | 150,300.00 | 147,200.00 | 150,000.00 | 150,000.00 | 569,200 |
| 20 Mar 2024 | 148,900.00 | 150,300.00 | 146,000.00 | 150,000.00 | 150,000.00 | 419,500 |
| 19 Mar 2024 | 150,000.00 | 151,200.00 | 146,500.00 | 149,700.00 | 149,700.00 | 871,600 |
| 18 Mar 2024 | 148,000.00 | 150,400.00 | 139,300.00 | 149,900.00 | 149,900.00 | 1,826,200 |
| 15 Mar 2024 | 153,900.00 | 155,500.00 | 147,000.00 | 147,000.00 | 147,000.00 | 2,428,800 |
| 14 Mar 2024 | 158,000.00 | 159,700.00 | 150,000.00 | 154,000.00 | 154,000.00 | 1,356,300 |
| 13 Mar 2024 | 159,000.00 | 159,000.00 | 155,500.00 | 158,000.00 | 158,000.00 | 729,000 |
| 12 Mar 2024 | 154,100.00 | 162,100.00 | 154,100.00 | 158,000.00 | 158,000.00 | 1,350,300 |
| 11 Mar 2024 | 147,500.00 | 156,200.00 | 146,500.00 | 154,500.00 | 154,500.00 | 1,364,000 |
| 08 Mar 2024 | 146,100.00 | 148,500.00 | 144,000.00 | 146,000.00 | 146,000.00 | 625,200 |
| 07 Mar 2024 | 145,000.00 | 147,500.00 | 144,000.00 | 147,000.00 | 147,000.00 | 612,500 |
| 06 Mar 2024 | 145,000.00 | 146,500.00 | 142,700.00 | 145,100.00 | 145,100.00 | 462,100 |
| 05 Mar 2024 | 141,800.00 | 145,100.00 | 141,800.00 | 145,000.00 | 145,000.00 | 232,100 |
| 04 Mar 2024 | 141,300.00 | 144,800.00 | 138,600.00 | 141,800.00 | 141,800.00 | 739,500 |
| 01 Mar 2024 | 144,800.00 | 151,600.00 | 140,000.00 | 141,000.00 | 141,000.00 | 834,200 |
| 29 Feb 2024 | 135,000.00 | 145,700.00 | 134,000.00 | 145,000.00 | 145,000.00 | 750,600 |
| 28 Feb 2024 | 135,900.00 | 136,500.00 | 132,200.00 | 136,300.00 | 136,300.00 | 777,900 |
| 27 Feb 2024 | 135,000.00 | 138,900.00 | 131,000.00 | 135,900.00 | 135,900.00 | 585,700 |
| 26 Feb 2024 | 130,900.00 | 135,000.00 | 128,000.00 | 134,500.00 | 134,500.00 | 338,900 |
| 23 Feb 2024 | 124,800.00 | 131,800.00 | 124,800.00 | 130,900.00 | 130,900.00 | 624,900 |
| 22 Feb 2024 | 126,800.00 | 128,000.00 | 125,000.00 | 126,500.00 | 126,500.00 | 294,500 |
| 21 Feb 2024 | 122,100.00 | 129,000.00 | 122,100.00 | 126,800.00 | 126,800.00 | 522,000 |
| 20 Feb 2024 | 122,000.00 | 123,300.00 | 121,700.00 | 122,600.00 | 122,600.00 | 735,400 |
| 19 Feb 2024 | 122,500.00 | 123,900.00 | 122,100.00 | 123,500.00 | 123,500.00 | 635,400 |
| 16 Feb 2024 | 125,400.00 | 125,400.00 | 123,000.00 | 124,500.00 | 124,500.00 | 422,300 |
| 15 Feb 2024 | 125,000.00 | 125,400.00 | 122,400.00 | 125,400.00 | 125,400.00 | 421,600 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 124,600.00 | 126,900.00 | 123,600.00 | 125,000.00 | 125,000.00 | 296,700 |
| 06 Feb 2024 | 119,500.00 | 124,300.00 | 119,000.00 | 123,500.00 | 123,500.00 | 1,199,200 |
| 05 Feb 2024 | 119,000.00 | 119,900.00 | 118,000.00 | 119,500.00 | 119,500.00 | 1,248,200 |
| 02 Feb 2024 | 118,500.00 | 119,300.00 | 117,100.00 | 119,000.00 | 119,000.00 | 549,300 |
| 01 Feb 2024 | 114,600.00 | 118,500.00 | 114,600.00 | 118,200.00 | 118,200.00 | 442,400 |
| 31 Jan 2024 | 113,800.00 | 116,000.00 | 112,500.00 | 114,600.00 | 114,600.00 | 735,700 |
| 30 Jan 2024 | 108,500.00 | 115,000.00 | 106,500.00 | 113,700.00 | 113,700.00 | 966,600 |
| 29 Jan 2024 | 105,000.00 | 108,500.00 | 102,700.00 | 108,500.00 | 108,500.00 | 1,199,400 |
| 26 Jan 2024 | 106,200.00 | 106,800.00 | 104,100.00 | 105,000.00 | 105,000.00 | 726,300 |
| 25 Jan 2024 | 99,000.00 | 106,300.00 | 99,000.00 | 106,300.00 | 106,300.00 | 1,685,100 |
| 24 Jan 2024 | 100,100.00 | 100,400.00 | 99,100.00 | 99,400.00 | 99,400.00 | 504,300 |
| 23 Jan 2024 | 100,800.00 | 100,800.00 | 99,600.00 | 100,100.00 | 100,100.00 | 391,600 |
| 22 Jan 2024 | 99,900.00 | 101,300.00 | 97,800.00 | 100,800.00 | 100,800.00 | 683,100 |
| 19 Jan 2024 | 100,400.00 | 100,400.00 | 98,800.00 | 99,900.00 | 99,900.00 | 620,300 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 99,200.00 | 99,800.00 | 98,400.00 | 99,500.00 | 99,500.00 | 1,111,000 |
| 16 Jan 2024 | 95,700.00 | 98,500.00 | 95,700.00 | 98,200.00 | 98,200.00 | 484,700 |
| 15 Jan 2024 | 97,700.00 | 99,500.00 | 96,900.00 | 96,900.00 | 96,900.00 | 444,700 |
| 12 Jan 2024 | 98,100.00 | 99,800.00 | 97,400.00 | 97,800.00 | 97,800.00 | 332,400 |
| 11 Jan 2024 | 99,000.00 | 100,000.00 | 98,000.00 | 98,100.00 | 98,100.00 | 409,900 |
| 10 Jan 2024 | 100,200.00 | 101,800.00 | 97,400.00 | 98,900.00 | 98,900.00 | 1,153,100 |
| 09 Jan 2024 | 101,500.00 | 102,300.00 | 100,500.00 | 100,500.00 | 100,500.00 | 543,400 |
| 08 Jan 2024 | 103,100.00 | 103,300.00 | 101,000.00 | 101,100.00 | 101,100.00 | 488,400 |
| 05 Jan 2024 | 102,800.00 | 104,000.00 | 102,200.00 | 103,000.00 | 103,000.00 | 360,100 |
| 04 Jan 2024 | 105,900.00 | 105,900.00 | 102,700.00 | 103,500.00 | 103,500.00 | 775,200 |
| 03 Jan 2024 | 105,000.00 | 105,300.00 | 103,200.00 | 105,000.00 | 105,000.00 | 452,800 |
| 02 Jan 2024 | 106,900.00 | 106,900.00 | 104,000.00 | 105,300.00 | 105,300.00 | 310,200 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 105,200.00 | 107,000.00 | 103,300.00 | 107,000.00 | 107,000.00 | 415,700 |
| 28 Dec 2023 | 103,100.00 | 105,200.00 | 101,700.00 | 105,200.00 | 105,200.00 | 737,900 |
| 27 Dec 2023 | 103,400.00 | 105,300.00 | 103,000.00 | 103,100.00 | 103,100.00 | 545,100 |
| 26 Dec 2023 | 103,900.00 | 104,200.00 | 102,900.00 | 103,400.00 | 103,400.00 | 207,800 |
| *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.