UK markets open in 6 hours 6 minutes
NIKKEI 225
38,769.42 +533.35 (+1.39%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
79.02 +0.54 (+0.69%) GOLD FUTURES
2,335.20 +4.00 (+0.17%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,599.52 -504.34 (-0.99%)
Meeder Quantex Retail (FLCGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 02 May 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 01 May 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 30 Apr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 29 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 26 Apr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 25 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 24 Apr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 23 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 22 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 19 Apr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 18 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 17 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 16 Apr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 15 Apr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 12 Apr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 11 Apr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 10 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 09 Apr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 08 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 05 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 04 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 03 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 02 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 01 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 28 Mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 27 Mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 26 Mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 25 Mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 22 Mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 21 Mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 20 Mar 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 19 Mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 18 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 15 Mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 14 Mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 13 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 12 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 11 Mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 08 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 07 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 06 Mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 05 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 04 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 01 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 29 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 28 Feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 27 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 26 Feb 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 23 Feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 22 Feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 21 Feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 20 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 16 Feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 15 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 14 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 13 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 12 Feb 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 09 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 08 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 07 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 06 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 05 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 02 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 01 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 31 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 30 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 29 Jan 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 26 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 25 Jan 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 24 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 23 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 22 Jan 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 19 Jan 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 18 Jan 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 17 Jan 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 16 Jan 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 12 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 11 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 10 Jan 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 09 Jan 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 08 Jan 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 05 Jan 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 04 Jan 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 03 Jan 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 02 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 29 Dec 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 28 Dec 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 28 Dec 2023 | 0.164 Dividend | |||||
| 27 Dec 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 36.88 | - |
| 26 Dec 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 36.83 | - |
| 22 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.64 | - |
| 21 Dec 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.59 | - |
| 20 Dec 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.05 | - |
| 19 Dec 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.69 | - |
| 18 Dec 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.36 | - |
| 15 Dec 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.34 | - |
| 14 Dec 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.54 | - |
| 13 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.84 | - |
| *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.