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
66,921.45 +1,438.86 (+2.20%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
PFS Funds - Taylor Frigon Core Growth Fund (TFCGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 16 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 15 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 14 May 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 13 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 10 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 09 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 08 May 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 07 May 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 06 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 03 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 02 May 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 01 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 30 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 29 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 26 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 25 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 24 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 23 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 22 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 19 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 18 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 17 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 16 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 15 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 12 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 11 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 10 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 09 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 08 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 05 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 04 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 03 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 02 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 01 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 28 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 27 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 26 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 25 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 22 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 21 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 20 Mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 19 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 18 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 15 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 14 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 13 Mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 12 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 11 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 08 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 07 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 06 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 05 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 04 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 01 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 29 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 28 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 27 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 26 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 23 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 22 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 21 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 20 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 16 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 15 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 14 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 13 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 09 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 08 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 07 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 06 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 05 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 02 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 01 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 31 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 30 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 29 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 26 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 25 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 24 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 23 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 22 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 19 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 18 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 17 Jan 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 16 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 12 Jan 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 11 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 10 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 09 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 08 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 05 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 04 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 03 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 02 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 29 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 28 Dec 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 27 Dec 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 26 Dec 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| *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.