Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,235.24 +276.22 (+0.41%) CMC Crypto 200
1,373.27 -0.58 (-0.04%)
FullerThaler Behavioral Sm-Cp GrInstl (FTXSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 16 May 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 15 May 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 14 May 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 13 May 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 10 May 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 09 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 08 May 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 07 May 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 06 May 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 03 May 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 02 May 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 01 May 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 30 Apr 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 29 Apr 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 26 Apr 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 25 Apr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 24 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 23 Apr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 22 Apr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 19 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 18 Apr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 17 Apr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 16 Apr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 15 Apr 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 12 Apr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 11 Apr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 10 Apr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 09 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 08 Apr 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 05 Apr 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 04 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 03 Apr 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 02 Apr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 01 Apr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 28 Mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 27 Mar 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 26 Mar 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 25 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 22 Mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 21 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 20 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 19 Mar 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 18 Mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 15 Mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 14 Mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 13 Mar 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 12 Mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 11 Mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 08 Mar 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 07 Mar 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 06 Mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 05 Mar 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 04 Mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 01 Mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 29 Feb 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 28 Feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 27 Feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 26 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 23 Feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 22 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 21 Feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 20 Feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 16 Feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 15 Feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 14 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 13 Feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 12 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 09 Feb 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 08 Feb 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 07 Feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 06 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 05 Feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 02 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 01 Feb 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 31 Jan 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 30 Jan 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 29 Jan 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 26 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 25 Jan 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 24 Jan 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 23 Jan 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 22 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 19 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 18 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 17 Jan 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 16 Jan 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 12 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 11 Jan 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 10 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 09 Jan 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 08 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 05 Jan 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 04 Jan 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 03 Jan 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 02 Jan 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 29 Dec 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 28 Dec 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 27 Dec 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 26 Dec 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| *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.