Singapore markets open in 8 hours 47 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,254.77 -22.74 (-0.43%) Dow
38,362.57 -323.75 (-0.84%) Nasdaq
16,729.39 -5.63 (-0.03%) Bitcoin USD
69,427.61 +1,376.95 (+2.02%) CMC Crypto 200
1,489.39 +21.45 (+1.46%)
FutureTech II Acquisition Corp. (FTII)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 30 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
| 29 May 2024 | 11.08 | 11.09 | 11.08 | 11.09 | 11.09 | 1,200 |
| 28 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 24 May 2024 | 11.07 | 11.07 | 11.05 | 11.06 | 11.06 | 16,200 |
| 23 May 2024 | 11.10 | 11.10 | 11.08 | 11.10 | 11.10 | 12,600 |
| 22 May 2024 | 11.16 | 11.21 | 11.09 | 11.09 | 11.09 | 733,200 |
| 21 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 200,000 |
| 20 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 17 May 2024 | 11.38 | 11.43 | 11.20 | 11.20 | 11.20 | 10,000 |
| 16 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 15 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 100 |
| 14 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 13 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 10 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 700 |
| 09 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 08 May 2024 | 11.43 | 11.45 | 11.31 | 11.31 | 11.31 | 6,500 |
| 07 May 2024 | 11.74 | 11.80 | 11.73 | 11.79 | 11.79 | 900 |
| 06 May 2024 | 11.76 | 12.20 | 11.76 | 12.00 | 12.00 | 5,100 |
| 03 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 100 |
| 02 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 01 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 30 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 29 Apr 2024 | 11.11 | 11.11 | 11.10 | 11.10 | 11.10 | 4,000 |
| 26 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 25 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 24 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 23 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 22 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 19 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 18 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 17 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 16 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 15 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 12 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 11 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 10 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 09 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 08 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 05 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 04 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 03 Apr 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 2,200 |
| 02 Apr 2024 | 11.12 | 11.28 | 11.12 | 11.14 | 11.14 | 9,200 |
| 01 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 28 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 27 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2,500 |
| 26 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 25 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 22 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 21 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 100 |
| 20 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 3,100 |
| 19 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 18 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 15 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 200 |
| 14 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 13 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 12 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 11 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 200 |
| 08 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 07 Mar 2024 | 11.10 | 11.11 | 11.10 | 11.10 | 11.10 | 900 |
| 06 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 14,600 |
| 05 Mar 2024 | 11.90 | 11.90 | 11.10 | 11.10 | 11.10 | 1,700 |
| 04 Mar 2024 | 11.57 | 11.57 | 11.11 | 11.21 | 11.21 | 1,900 |
| 01 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 29 Feb 2024 | 11.19 | 11.19 | 11.10 | 11.10 | 11.10 | 2,900 |
| 28 Feb 2024 | 11.20 | 11.39 | 11.20 | 11.20 | 11.20 | 3,100 |
| 27 Feb 2024 | 11.30 | 11.50 | 11.19 | 11.25 | 11.25 | 4,200 |
| 26 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 23 Feb 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 38,500 |
| 22 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 800 |
| 21 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 800 |
| 20 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 400 |
| 16 Feb 2024 | 11.05 | 11.05 | 11.03 | 11.03 | 11.03 | 3,000 |
| 15 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 14 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1,000 |
| 13 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 700 |
| 12 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 09 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 08 Feb 2024 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | 48,100 |
| 07 Feb 2024 | 11.06 | 11.06 | 11.04 | 11.04 | 11.04 | 3,400 |
| 06 Feb 2024 | 11.06 | 11.06 | 11.04 | 11.04 | 11.04 | 244,400 |
| 05 Feb 2024 | 11.05 | 11.05 | 11.03 | 11.04 | 11.04 | 85,200 |
| 02 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 30,700 |
| 01 Feb 2024 | 11.04 | 11.05 | 11.01 | 11.01 | 11.01 | 77,000 |
| 31 Jan 2024 | 11.04 | 11.04 | 10.98 | 10.98 | 10.98 | 64,400 |
| 30 Jan 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | 338,900 |
| 29 Jan 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 14,200 |
| 26 Jan 2024 | 11.03 | 11.03 | 11.01 | 11.03 | 11.03 | 11,900 |
| 25 Jan 2024 | 11.01 | 11.02 | 10.97 | 11.02 | 11.02 | 102,600 |
| 24 Jan 2024 | 10.98 | 11.01 | 10.93 | 11.01 | 11.01 | 70,500 |
| 23 Jan 2024 | 10.92 | 10.94 | 10.92 | 10.93 | 10.93 | 199,700 |
| 22 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 19 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 700 |
| 18 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 100 |
| 17 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 16 Jan 2024 | 10.89 | 10.89 | 10.86 | 10.88 | 10.88 | 122,700 |
| 12 Jan 2024 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 25,200 |
| 11 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 10 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 4,000 |
| 09 Jan 2024 | 10.88 | 10.88 | 10.85 | 10.85 | 10.85 | 3,400 |
| *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.