Singapore markets close in 5 hours 24 minutes
Straits Times Index
3,302.78 -0.88 (-0.03%) Nikkei
38,199.10 +19.64 (+0.05%) Hang Seng
19,118.51 +3.45 (+0.02%) FTSE 100
8,414.99 -18.77 (-0.22%) Bitcoin USD
62,421.78 +1,582.02 (+2.60%) CMC Crypto 200
1,286.93 +26.73 (+2.12%)
FS Energy and Power Fund (FSEN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:28AM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 10 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 4,995 |
| 09 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 08 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 07 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 06 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 03 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 02 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 01 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 30 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 29 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 26 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 4,708 |
| 25 Apr 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 24 Apr 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 23 Apr 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 22 Apr 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 19 Apr 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 18 Apr 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 17 Apr 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 17 Apr 2024 | 0.0866 Dividend | |||||
| 16 Apr 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4834 | - |
| 15 Apr 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4834 | - |
| 12 Apr 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4834 | 4,878 |
| 11 Apr 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9084 | - |
| 10 Apr 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9084 | - |
| 09 Apr 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9084 | - |
| 08 Apr 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9084 | 2,063 |
| 05 Apr 2024 | 2.1505 | 2.1505 | 2.1505 | 2.1505 | 2.0780 | - |
| 04 Apr 2024 | 2.1505 | 2.1505 | 2.1505 | 2.1505 | 2.0780 | 4,320 |
| 03 Apr 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0080 | - |
| 02 Apr 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0080 | - |
| 01 Apr 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0080 | 1,463 |
| 28 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| 27 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| 26 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| 25 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| 22 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| 21 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| 20 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| 19 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| 18 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | 4,147 |
| 15 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3191 | - |
| 14 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3191 | - |
| 13 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3191 | - |
| 12 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3191 | - |
| 11 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3191 | 1,790 |
| 08 Mar 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 07 Mar 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 06 Mar 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 05 Mar 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 04 Mar 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 01 Mar 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 29 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 28 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 27 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 26 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 23 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 22 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 21 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 20 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 16 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 15 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 14 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 13 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 12 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 09 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 08 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 07 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 06 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 05 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 02 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 01 Feb 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 31 Jan 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 30 Jan 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 29 Jan 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 26 Jan 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 25 Jan 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| 24 Jan 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | 4,532 |
| 23 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7576 | - |
| 23 Jan 2024 | 0.0034 Dividend | |||||
| 22 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 19 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 18 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 17 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 16 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 12 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 11 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 10 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 09 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 08 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 05 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 04 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 03 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 02 Jan 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 29 Dec 2023 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 28 Dec 2023 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 27 Dec 2023 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 26 Dec 2023 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 22 Dec 2023 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| 21 Dec 2023 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.7543 | - |
| *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.