Canada markets open in 1 hour 45 minutes

American Beacon FEAC FlRtIn Inv (SPFPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.090.00 (0.00%)
At close: 08:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20248.098.098.098.098.09-
May 21, 20248.098.098.098.098.09-
May 20, 20248.098.098.098.098.09-
May 17, 20248.098.098.098.098.09-
May 16, 20248.088.088.088.088.08-
May 15, 20248.098.098.098.098.09-
May 14, 20248.088.088.088.088.08-
May 13, 20248.088.088.088.088.08-
May 10, 20248.088.088.088.088.08-
May 09, 20248.078.078.078.078.07-
May 08, 20248.088.088.088.088.08-
May 07, 20248.078.078.078.078.07-
May 06, 20248.088.088.088.088.08-
May 03, 20248.078.078.078.078.07-
May 02, 20248.078.078.078.078.07-
May 01, 20248.068.068.068.068.06-
Apr 30, 20248.068.068.068.068.06-
Apr 30, 20240.069 Dividend
Apr 29, 20248.068.068.068.067.99-
Apr 26, 20248.058.058.058.057.98-
Apr 25, 20248.058.058.058.057.98-
Apr 24, 20248.068.068.068.067.99-
Apr 23, 20248.028.028.028.027.95-
Apr 22, 20248.018.018.018.017.94-
Apr 19, 20248.008.008.008.007.93-
Apr 18, 20248.008.008.008.007.93-
Apr 17, 20248.008.008.008.007.93-
Apr 16, 20248.018.018.018.017.94-
Apr 15, 20248.018.018.018.017.94-
Apr 12, 20248.008.008.008.007.93-
Apr 11, 20248.008.008.008.007.93-
Apr 10, 20248.018.018.018.017.94-
Apr 09, 20248.038.038.038.037.96-
Apr 08, 20248.028.028.028.027.95-
Apr 05, 20248.028.028.028.027.95-
Apr 04, 20248.048.048.048.047.97-
Apr 03, 20248.058.058.058.057.98-
Apr 02, 20248.068.068.068.067.99-
Apr 01, 20248.108.108.108.108.03-
Mar 28, 20248.108.108.108.108.03-
Mar 27, 20248.108.108.108.108.03-
Mar 26, 20248.108.108.108.108.03-
Mar 25, 20248.108.108.108.108.03-
Mar 22, 20248.108.108.108.108.03-
Mar 21, 20248.118.118.118.118.04-
Mar 20, 20248.118.118.118.118.04-
Mar 19, 20248.118.118.118.118.04-
Mar 18, 20248.118.118.118.118.04-
Mar 15, 20248.118.118.118.118.04-
Mar 14, 20248.128.128.128.128.05-
Mar 13, 20248.128.128.128.128.05-
Mar 12, 20248.118.118.118.118.04-
Mar 11, 20248.118.118.118.118.04-
Mar 08, 20248.118.118.118.118.04-
Mar 07, 20248.088.088.088.088.01-
Mar 06, 20248.088.088.088.088.01-
Mar 05, 20248.088.088.088.088.01-
Mar 04, 20248.118.118.118.118.04-
Mar 01, 20248.108.108.108.108.03-
Feb 29, 20248.108.108.108.108.03-
Feb 28, 20248.108.108.108.108.03-
Feb 27, 20248.118.118.118.118.04-
Feb 26, 20248.128.128.128.128.05-
Feb 23, 20248.128.128.128.128.05-
Feb 22, 20248.128.128.128.128.05-
Feb 21, 20248.128.128.128.128.05-
Feb 20, 20248.138.138.138.138.06-
Feb 16, 20248.138.138.138.138.06-
Feb 15, 20248.138.138.138.138.06-
Feb 14, 20248.148.148.148.148.07-
Feb 13, 20248.148.148.148.148.07-
Feb 12, 20248.148.148.148.148.07-
Feb 09, 20248.148.148.148.148.07-
Feb 08, 20248.158.158.158.158.08-
Feb 07, 20248.158.158.158.158.08-
Feb 06, 20248.148.148.148.148.07-
Feb 05, 20248.158.158.158.158.08-
Feb 02, 20248.148.148.148.148.07-
Feb 01, 20248.158.158.158.158.08-
Jan 31, 20248.158.158.158.158.08-
Jan 31, 20240.054 Dividend
Jan 30, 20248.168.168.168.168.04-
Jan 29, 20248.168.168.168.168.04-
Jan 26, 20248.168.168.168.168.04-
Jan 25, 20248.178.178.178.178.05-
Jan 24, 20248.178.178.178.178.05-
Jan 23, 20248.178.178.178.178.05-
Jan 22, 20248.178.178.178.178.05-
Jan 19, 20248.178.178.178.178.05-
Jan 18, 20248.188.188.188.188.06-
Jan 17, 20248.178.178.178.178.05-
Jan 16, 20248.178.178.178.178.05-
Jan 12, 20248.178.178.178.178.05-
Jan 11, 20248.178.178.178.178.05-
Jan 10, 20248.178.178.178.178.05-
Jan 09, 20248.178.178.178.178.05-
Jan 08, 20248.178.178.178.178.05-
Jan 05, 20248.178.178.178.178.05-
Jan 04, 20248.188.188.188.188.06-
Jan 03, 20248.188.188.188.188.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...