Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,108.72 -586.88 (-0.92%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
FullerThaler Behvrl S-M Cor Eq Instl (FTSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 25 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 24 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 23 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 22 Apr 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 19 Apr 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 18 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 17 Apr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 16 Apr 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 15 Apr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 12 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 11 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 10 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 09 Apr 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 08 Apr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 05 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 04 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 03 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 02 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 01 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 28 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 27 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 26 Mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 25 Mar 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 22 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 21 Mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 20 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 19 Mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 18 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 15 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 14 Mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 13 Mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 12 Mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 11 Mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 08 Mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 07 Mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 06 Mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 05 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 04 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 01 Mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 29 Feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 28 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 27 Feb 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 26 Feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 23 Feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 22 Feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 21 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 20 Feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 16 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 15 Feb 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 14 Feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 13 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 12 Feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 09 Feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 08 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 07 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 06 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 05 Feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 02 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 01 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 31 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| 30 Jan 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 29 Jan 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 26 Jan 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 25 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 24 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 23 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 22 Jan 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 19 Jan 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 18 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 17 Jan 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 16 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 12 Jan 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 11 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 10 Jan 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 09 Jan 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 08 Jan 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 05 Jan 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 04 Jan 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 03 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 02 Jan 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 29 Dec 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 28 Dec 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 27 Dec 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 26 Dec 2023 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 22 Dec 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 21 Dec 2023 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 21 Dec 2023 | 0.294 Dividend | |||||
| 20 Dec 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 33.77 | - |
| 19 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.28 | - |
| 18 Dec 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 33.94 | - |
| 15 Dec 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 33.96 | - |
| 14 Dec 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 34.24 | - |
| 13 Dec 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 33.54 | - |
| 12 Dec 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 32.76 | - |
| 11 Dec 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 32.78 | - |
| 08 Dec 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 32.58 | - |
| 07 Dec 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.57 | - |
| 06 Dec 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.40 | - |
| 05 Dec 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.34 | - |
| *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.