STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

American Funds Retire Inc Port-Cnsrv F3 (FICWX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

11.14

+0.02

(+0.18%)

As of 08:05AM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	11.14	11.14	11.14	11.14	11.14	-
Apr 16, 2024	11.12	11.12	11.12	11.12	11.12	-
Apr 15, 2024	11.15	11.15	11.15	11.15	11.15	-
Apr 12, 2024	11.22	11.22	11.22	11.22	11.22	-
Apr 11, 2024	11.27	11.27	11.27	11.27	11.27	-
Apr 10, 2024	11.26	11.26	11.26	11.26	11.26	-
Apr 09, 2024	11.39	11.39	11.39	11.39	11.39	-
Apr 08, 2024	11.36	11.36	11.36	11.36	11.36	-
Apr 05, 2024	11.36	11.36	11.36	11.36	11.36	-
Apr 04, 2024	11.37	11.37	11.37	11.37	11.37	-
Apr 03, 2024	11.39	11.39	11.39	11.39	11.39	-
Apr 02, 2024	11.39	11.39	11.39	11.39	11.39	-
Apr 01, 2024	11.41	11.41	11.41	11.41	11.41	-
Mar 28, 2024	11.46	11.46	11.46	11.46	11.46	-
Mar 27, 2024	11.46	11.46	11.46	11.46	11.46	-
Mar 26, 2024	11.40	11.40	11.40	11.40	11.40	-
Mar 25, 2024	11.46	11.46	11.46	11.46	11.46	-
Mar 22, 2024	11.48	11.48	11.48	11.48	11.48	-
Mar 21, 2024	11.47	11.47	11.47	11.47	11.47	-
Mar 20, 2024	11.45	11.45	11.45	11.45	11.45	-
Mar 19, 2024	11.39	11.39	11.39	11.39	11.39	-
Mar 18, 2024	11.36	11.36	11.36	11.36	11.36	-
Mar 15, 2024	11.36	11.36	11.36	11.36	11.36	-
Mar 14, 2024	11.38	11.38	11.38	11.38	11.38	-
Mar 13, 2024	11.44	11.44	11.44	11.44	11.44	-
Mar 12, 2024	11.44	11.44	11.44	11.44	11.44	-
Mar 11, 2024	11.45	11.45	11.45	11.45	11.45	-
Mar 08, 2024	11.44	11.44	11.44	11.44	11.44	-
Mar 07, 2024	11.45	11.45	11.45	11.45	11.45	-
Mar 06, 2024	11.40	11.40	11.40	11.40	11.40	-
Mar 05, 2024	11.36	11.36	11.36	11.36	11.36	-
Mar 04, 2024	11.35	11.35	11.35	11.35	11.35	-
Mar 01, 2024	11.36	11.36	11.36	11.36	11.36	-
Feb 29, 2024	11.29	11.29	11.29	11.29	11.29	-
Feb 28, 2024	11.27	11.27	11.27	11.27	11.27	-
Feb 27, 2024	11.26	11.26	11.26	11.26	11.26	-
Feb 26, 2024	11.27	11.27	11.27	11.27	11.27	-
Feb 23, 2024	11.29	11.29	11.29	11.29	11.29	-
Feb 22, 2024	11.27	11.27	11.27	11.27	11.27	-
Feb 21, 2024	11.23	11.23	11.23	11.23	11.23	-
Feb 20, 2024	11.23	11.23	11.23	11.23	11.23	-
Feb 16, 2024	11.21	11.21	11.21	11.21	11.21	-
Feb 15, 2024	11.24	11.24	11.24	11.24	11.24	-
Feb 14, 2024	11.18	11.18	11.18	11.18	11.18	-
Feb 13, 2024	11.13	11.13	11.13	11.13	11.13	-
Feb 12, 2024	11.24	11.24	11.24	11.24	11.24	-
Feb 09, 2024	11.23	11.23	11.23	11.23	11.23	-
Feb 08, 2024	11.23	11.23	11.23	11.23	11.23	-
Feb 07, 2024	11.25	11.25	11.25	11.25	11.25	-
Feb 06, 2024	11.25	11.25	11.25	11.25	11.25	-
Feb 05, 2024	11.20	11.20	11.20	11.20	11.20	-
Feb 02, 2024	11.27	11.27	11.27	11.27	11.27	-
Feb 01, 2024	11.34	11.34	11.34	11.34	11.34	-
Jan 31, 2024	11.28	11.28	11.28	11.28	11.28	-
Jan 30, 2024	11.29	11.29	11.29	11.29	11.29	-
Jan 29, 2024	11.28	11.28	11.28	11.28	11.28	-
Jan 26, 2024	11.24	11.24	11.24	11.24	11.24	-
Jan 25, 2024	11.24	11.24	11.24	11.24	11.24	-
Jan 24, 2024	11.19	11.19	11.19	11.19	11.19	-
Jan 23, 2024	11.20	11.20	11.20	11.20	11.20	-
Jan 22, 2024	11.20	11.20	11.20	11.20	11.20	-
Jan 19, 2024	11.20	11.20	11.20	11.20	11.20	-
Jan 18, 2024	11.16	11.16	11.16	11.16	11.16	-
Jan 17, 2024	11.15	11.15	11.15	11.15	11.15	-
Jan 16, 2024	11.21	11.21	11.21	11.21	11.21	-
Jan 12, 2024	11.28	11.28	11.28	11.28	11.28	-
Jan 11, 2024	11.24	11.24	11.24	11.24	11.24	-
Jan 10, 2024	11.22	11.22	11.22	11.22	11.22	-
Jan 09, 2024	11.22	11.22	11.22	11.22	11.22	-
Jan 08, 2024	11.24	11.24	11.24	11.24	11.24	-
Jan 05, 2024	11.19	11.19	11.19	11.19	11.19	-
Jan 04, 2024	11.19	11.19	11.19	11.19	11.19	-
Jan 03, 2024	11.22	11.22	11.22	11.22	11.22	-
Jan 02, 2024	11.25	11.25	11.25	11.25	11.25	-
Dec 29, 2023	11.28	11.28	11.28	11.28	11.28	-
Dec 28, 2023	11.28	11.28	11.28	11.28	11.28	-
Dec 28, 2023	0.158 Dividend
Dec 27, 2023	11.46	11.46	11.46	11.46	11.30	-
Dec 26, 2023	11.41	11.41	11.41	11.41	11.25	-
Dec 22, 2023	11.38	11.38	11.38	11.38	11.22	-
Dec 21, 2023	11.37	11.37	11.37	11.37	11.21	-
Dec 20, 2023	11.33	11.33	11.33	11.33	11.17	-
Dec 19, 2023	11.36	11.36	11.36	11.36	11.20	-
Dec 18, 2023	11.33	11.33	11.33	11.33	11.17	-
Dec 15, 2023	11.33	11.33	11.33	11.33	11.17	-
Dec 14, 2023	11.36	11.36	11.36	11.36	11.20	-
Dec 13, 2023	11.27	11.27	11.27	11.27	11.11	-
Dec 12, 2023	11.11	11.11	11.11	11.11	10.96	-
Dec 11, 2023	11.09	11.09	11.09	11.09	10.94	-
Dec 08, 2023	11.06	11.06	11.06	11.06	10.91	-
Dec 07, 2023	11.08	11.08	11.08	11.08	10.93	-
Dec 06, 2023	11.06	11.06	11.06	11.06	10.91	-
Dec 05, 2023	11.06	11.06	11.06	11.06	10.91	-
Dec 04, 2023	11.05	11.05	11.05	11.05	10.90	-
Dec 01, 2023	11.09	11.09	11.09	11.09	10.94	-
Nov 30, 2023	10.99	10.99	10.99	10.99	10.84	-
Nov 29, 2023	10.99	10.99	10.99	10.99	10.84	-
Nov 28, 2023	10.96	10.96	10.96	10.96	10.81	-
Nov 27, 2023	10.92	10.92	10.92	10.92	10.77	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,606.58-49.47(-0.23%)

S&P 5005,003.96-18.25(-0.36%)

DOW37,693.44-59.87(-0.16%)

CAD/USD0.7257-0.0006(-0.09%)

CRUDE OIL82.75+0.06(+0.07%)

Bitcoin CAD86,297.80+1,344.99(+1.58%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

American Funds Retire Inc Port-Cnsrv F3 (FICWX)

S&P/TSX
21,606.58
-49.47(-0.23%)

S&P 500
5,003.96
-18.25(-0.36%)

DOW
37,693.44
-59.87(-0.16%)

CAD/USD
0.7257
-0.0006(-0.09%)

CRUDE OIL
82.75
+0.06(+0.07%)

Bitcoin CAD
86,297.80
+1,344.99(+1.58%)