Singapore markets open in 8 hours 40 minutes

Independent Franchise Partners US Equity (IFPUX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.53+0.19 (+1.04%)
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202418.3418.3418.3418.3418.34-
01 May 202418.2818.2818.2818.2818.28-
30 Apr 202418.2718.2718.2718.2718.27-
29 Apr 202418.5518.5518.5518.5518.55-
26 Apr 202418.4918.4918.4918.4918.49-
25 Apr 202418.5118.5118.5118.5118.51-
24 Apr 202418.6218.6218.6218.6218.62-
23 Apr 202418.6318.6318.6318.6318.63-
22 Apr 202418.4518.4518.4518.4518.45-
19 Apr 202418.3318.3318.3318.3318.33-
18 Apr 202418.2318.2318.2318.2318.23-
17 Apr 202418.2518.2518.2518.2518.25-
16 Apr 202418.2618.2618.2618.2618.26-
15 Apr 202418.3718.3718.3718.3718.37-
12 Apr 202418.7918.7918.7918.7918.79-
11 Apr 202418.7918.7918.7918.7918.79-
10 Apr 202418.8418.8418.8418.8418.84-
09 Apr 202419.1319.1319.1319.1319.13-
08 Apr 202419.0919.0919.0919.0919.09-
05 Apr 202419.0319.0319.0319.0319.03-
04 Apr 202419.0219.0219.0219.0219.02-
03 Apr 202419.1719.1719.1719.1719.17-
02 Apr 202419.1819.1819.1819.1819.18-
01 Apr 202419.4219.4219.4219.4219.42-
28 Mar 202419.4219.4219.4219.4219.42-
27 Mar 202419.3619.3619.3619.3619.36-
26 Mar 202419.1319.1319.1319.1319.13-
25 Mar 202419.0919.0919.0919.0919.09-
22 Mar 202419.1819.1819.1819.1819.18-
21 Mar 202419.3019.3019.3019.3019.30-
20 Mar 202419.2219.2219.2219.2219.22-
19 Mar 202419.0719.0719.0719.0719.07-
18 Mar 202419.0219.0219.0219.0219.02-
15 Mar 202419.0419.0419.0419.0419.04-
14 Mar 202419.3819.3819.3819.3819.38-
13 Mar 202419.5419.5419.5419.5419.54-
12 Mar 202419.5519.5519.5519.5519.55-
11 Mar 202419.4819.4819.4819.4819.48-
08 Mar 202419.3719.3719.3719.3719.37-
07 Mar 202419.2919.2919.2919.2919.29-
06 Mar 202419.1619.1619.1619.1619.16-
05 Mar 202419.0519.0519.0519.0519.05-
04 Mar 202419.1919.1919.1919.1919.19-
01 Mar 202419.2919.2919.2919.2919.29-
29 Feb 202419.2019.2019.2019.2019.20-
28 Feb 202419.1419.1419.1419.1419.14-
27 Feb 202419.1419.1419.1419.1419.14-
26 Feb 202419.1019.1019.1019.1019.10-
23 Feb 202419.1719.1719.1719.1719.17-
22 Feb 202419.0619.0619.0619.0619.06-
21 Feb 202418.8118.8118.8118.8118.81-
20 Feb 202418.8018.8018.8018.8018.80-
16 Feb 202418.9618.9618.9618.9618.96-
15 Feb 202419.0919.0919.0919.0919.09-
14 Feb 202418.9618.9618.9618.9618.96-
13 Feb 202418.6918.6918.6918.6918.69-
12 Feb 202418.9518.9518.9518.9518.95-
09 Feb 202418.8918.8918.8918.8918.89-
08 Feb 202418.8218.8218.8218.8218.82-
07 Feb 202418.7018.7018.7018.7018.70-
06 Feb 202418.7118.7118.7118.7118.71-
05 Feb 202418.5518.5518.5518.5518.55-
02 Feb 202418.6518.6518.6518.6518.65-
01 Feb 202418.7918.7918.7918.7918.79-
31 Jan 202418.4218.4218.4218.4218.42-
30 Jan 202418.6118.6118.6118.6118.61-
29 Jan 202418.6218.6218.6218.6218.62-
26 Jan 202418.4818.4818.4818.4818.48-
25 Jan 202418.4118.4118.4118.4118.41-
24 Jan 202418.3718.3718.3718.3718.37-
23 Jan 202418.4018.4018.4018.4018.40-
22 Jan 202418.3218.3218.3218.3218.32-
19 Jan 202418.3018.3018.3018.3018.30-
18 Jan 202418.1318.1318.1318.1318.13-
17 Jan 202418.0218.0218.0218.0218.02-
16 Jan 202418.1218.1218.1218.1218.12-
12 Jan 202418.2918.2918.2918.2918.29-
11 Jan 202418.3318.3318.3318.3318.33-
10 Jan 202418.3018.3018.3018.3018.30-
09 Jan 202418.2518.2518.2518.2518.25-
08 Jan 202418.3418.3418.3418.3418.34-
05 Jan 202418.1018.1018.1018.1018.10-
04 Jan 202418.1018.1018.1018.1018.10-
03 Jan 202418.1418.1418.1418.1418.14-
02 Jan 202418.3418.3418.3418.3418.34-
29 Dec 202318.4318.4318.4318.4318.43-
28 Dec 202318.4318.4318.4318.4318.43-
27 Dec 202318.4118.4118.4118.4118.41-
26 Dec 202318.2518.2518.2518.2518.25-
22 Dec 202318.2518.2518.2518.2518.25-
21 Dec 202318.2018.2018.2018.2018.20-
20 Dec 202317.9517.9517.9517.9517.95-
19 Dec 202318.2618.2618.2618.2618.26-
18 Dec 202318.0618.0618.0618.0618.06-
15 Dec 202317.9817.9817.9817.9817.98-
14 Dec 202318.0818.0818.0818.0818.08-
13 Dec 202317.9017.9017.9017.9017.90-
13 Dec 20230.274 Dividend
13 Dec 20231.245 Capital gain
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...