Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.31 -3.99 (-0.07%) Dow
39,000.04 -112.12 (-0.29%) Nasdaq
17,775.46 +57.81 (+0.33%) Bitcoin USD
61,726.31 -69.33 (-0.11%) CMC Crypto 200
1,278.54 -5.24 (-0.41%)
FullerThaler Behavioral Sm-Cp Gr R6 (FTXFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 24 Jun 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 21 Jun 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 20 Jun 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 18 Jun 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 17 Jun 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 14 Jun 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 13 Jun 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 12 Jun 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 11 Jun 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 10 Jun 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 07 Jun 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 06 Jun 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 05 Jun 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 04 Jun 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 03 Jun 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 31 May 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 30 May 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 29 May 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 28 May 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 24 May 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 23 May 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 22 May 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 21 May 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 20 May 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 17 May 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 16 May 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 15 May 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 14 May 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 13 May 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 10 May 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 09 May 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 08 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 07 May 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 06 May 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 03 May 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 02 May 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 01 May 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 30 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 29 Apr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 26 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 25 Apr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 24 Apr 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 23 Apr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 22 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 19 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 18 Apr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 17 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 16 Apr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 15 Apr 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 12 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 11 Apr 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 10 Apr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 09 Apr 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 08 Apr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 05 Apr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 04 Apr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 03 Apr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 02 Apr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 01 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 28 Mar 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 27 Mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 26 Mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 25 Mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 22 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 21 Mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 20 Mar 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 19 Mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 18 Mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 15 Mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 14 Mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 13 Mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 12 Mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 11 Mar 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 08 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 07 Mar 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 06 Mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 05 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 04 Mar 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 01 Mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 29 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 28 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 27 Feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 26 Feb 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 23 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 22 Feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 21 Feb 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 20 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 16 Feb 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 15 Feb 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 14 Feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 13 Feb 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 12 Feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 09 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 08 Feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 07 Feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 06 Feb 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 05 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 02 Feb 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| *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.