FAB: Historical Prices for FT MUL CP VAL APHADX

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.96	23.03	22.94	23.00	6,600	23.00
24-Nov-09	22.66	22.87	22.66	22.87	1,900	22.87
23-Nov-09	22.79	23.05	22.79	22.83	6,800	22.83
20-Nov-09	22.51	22.51	22.50	22.51	700	22.51
19-Nov-09	22.60	22.60	22.49	22.59	4,300	22.59
18-Nov-09	22.99	22.99	22.89	22.95	1,700	22.95
17-Nov-09	22.90	23.05	22.90	23.03	4,200	23.03
16-Nov-09	22.83	23.06	22.82	23.06	3,300	23.06
13-Nov-09	22.48	22.66	22.41	22.50	5,200	22.50
12-Nov-09	22.68	22.81	22.46	22.46	3,800	22.46
11-Nov-09	22.78	22.78	22.66	22.67	2,100	22.67
10-Nov-09	22.73	22.73	22.55	22.64	4,000	22.64
9-Nov-09	22.56	22.66	22.53	22.66	5,000	22.66
6-Nov-09	22.12	22.29	22.12	22.29	5,600	22.29
5-Nov-09	21.97	22.17	21.97	22.17	1,400	22.17
4-Nov-09	21.92	22.09	21.92	22.03	10,400	22.03
3-Nov-09	21.50	21.78	21.50	21.78	3,700	21.78
2-Nov-09	21.55	21.76	21.39	21.39	3,500	21.39
30-Oct-09	22.00	22.01	21.46	21.61	56,300	21.61
29-Oct-09	21.84	22.14	21.84	22.14	15,100	22.14
28-Oct-09	22.10	22.10	21.75	21.75	47,700	21.75
27-Oct-09	22.39	22.39	22.26	22.26	1,000	22.26
26-Oct-09	22.70	22.83	22.31	22.32	16,800	22.32
23-Oct-09	22.78	22.84	22.60	22.60	2,500	22.60
22-Oct-09	22.91	22.91	22.91	22.91	0	22.91
21-Oct-09	22.86	23.12	22.86	22.91	8,100	22.91
20-Oct-09	23.11	23.11	22.85	22.90	23,800	22.90
19-Oct-09	22.83	23.14	22.83	23.14	2,500	23.14
16-Oct-09	22.68	22.95	22.68	22.95	8,500	22.95
15-Oct-09	22.82	23.07	22.82	23.07	84,000	23.07
14-Oct-09	22.84	22.94	22.74	22.94	11,000	22.94
13-Oct-09	22.58	22.60	22.49	22.60	9,700	22.60
12-Oct-09	22.71	22.78	22.62	22.67	2,900	22.67
9-Oct-09	22.45	22.60	22.45	22.60	1,400	22.60
8-Oct-09	22.42	22.51	22.42	22.47	4,400	22.47
7-Oct-09	22.27	22.27	22.18	22.27	10,400	22.27
6-Oct-09	22.32	22.38	22.07	22.25	5,200	22.25
5-Oct-09	21.54	21.81	21.51	21.80	7,800	21.80
2-Oct-09	21.60	21.64	21.55	21.55	2,500	21.55
1-Oct-09	22.26	22.26	21.82	21.82	6,200	21.82
30-Sep-09	22.52	22.52	22.15	22.30	16,200	22.30
29-Sep-09	22.53	22.61	22.53	22.60	1,500	22.60
28-Sep-09	22.23	22.59	22.19	22.59	5,900	22.59
25-Sep-09	22.18	22.29	22.18	22.29	700	22.29
24-Sep-09	22.70	22.73	22.26	22.28	9,500	22.28
23-Sep-09	22.83	22.86	22.76	22.76	7,700	22.76
22-Sep-09	22.80	22.82	22.75	22.82	2,200	22.82
21-Sep-09	22.65	22.67	22.55	22.67	5,000	22.67
18-Sep-09	22.94	22.94	22.74	22.85	7,700	22.85
17-Sep-09	22.95	23.01	22.78	22.87	5,100	22.87
16-Sep-09	22.56	22.93	22.56	22.93	3,400	22.93
15-Sep-09	22.36	22.45	22.28	22.45	2,000	22.45
14-Sep-09	21.92	22.30	21.92	22.30	3,200	22.30
11-Sep-09	21.99	22.04	21.93	22.04	2,600	22.04
10-Sep-09	21.74	21.90	21.57	21.90	2,200	21.90
9-Sep-09	21.51	21.74	21.51	21.72	4,600	21.72
8-Sep-09	21.43	21.43	21.43	21.43	100	21.43
4-Sep-09	20.93	21.14	20.93	21.14	1,200	21.14
3-Sep-09	20.79	20.79	20.78	20.78	600	20.78
2-Sep-09	20.78	20.83	20.68	20.68	8,400	20.68
1-Sep-09	20.91	20.91	20.87	20.91	1,500	20.91
31-Aug-09	21.27	21.29	21.27	21.28	2,500	21.28
28-Aug-09	21.84	21.84	21.52	21.52	4,200	21.52
27-Aug-09	21.33	21.45	21.33	21.45	1,700	21.45
26-Aug-09	21.57	21.57	21.57	21.57	0	21.57
25-Aug-09	21.54	21.68	21.54	21.57	1,100	21.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions