Singapore markets close in 1 hour 49 minutes
Straits Times Index
3,326.29 +12.15 (+0.37%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
17,991.98 -35.73 (-0.20%) FTSE 100
8,281.55 0.00 (0.00%) Bitcoin USD
61,140.06 -1,088.15 (-1.75%) CMC Crypto 200
1,268.54 +19.42 (+1.55%)
FullerThaler Behav Md-Cp Val Instl (FTVSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 21 Jun 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 20 Jun 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 18 Jun 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 17 Jun 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 14 Jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 13 Jun 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 12 Jun 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 11 Jun 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 10 Jun 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 07 Jun 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 06 Jun 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 05 Jun 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 04 Jun 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 03 Jun 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 31 May 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 30 May 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 29 May 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 28 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 24 May 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 23 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 22 May 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 21 May 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 20 May 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 17 May 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 16 May 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 15 May 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 14 May 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 13 May 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 10 May 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 09 May 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 08 May 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 07 May 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 06 May 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 03 May 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 02 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 01 May 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 30 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 29 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 26 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 25 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 24 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 23 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 22 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 19 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 18 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 17 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 16 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 15 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 12 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 11 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 10 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 09 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 08 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 05 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 04 Apr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 03 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 02 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 01 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 28 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 27 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 26 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 25 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 22 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 21 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 20 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 19 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 18 Mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 15 Mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 14 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 13 Mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 12 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 11 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 08 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 07 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 06 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 05 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 04 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 01 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 29 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 28 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 27 Feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 26 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 23 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 22 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 21 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 20 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 16 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 15 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 14 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 13 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 12 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 09 Feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 08 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 07 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 06 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 05 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 02 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 01 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 31 Jan 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| *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.