Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 11:37AM ET - U.S. Markets close in 4 hours and 23 minutes. Dow  0.86% Nasdaq  0.87%

First American Mid Cap Value C (FACSX)

On Dec 16: 19.22   0.10 (0.52%)

MORE ON FACSX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 16-Dec-09 19.22 19.22 19.22 19.22 0 19.22 15-Dec-09 19.12 19.12 19.12 19.12 0 19.12 14-Dec-09 19.20 19.20 19.20 19.20 0 19.20 11-Dec-09 18.93 18.93 18.93 18.93 0 18.93 10-Dec-09 18.80 18.80 18.80 18.80 0 18.80 9-Dec-09 18.69 18.69 18.69 18.69 0 18.69 8-Dec-09 18.62 18.62 18.62 18.62 0 18.62 7-Dec-09 18.78 18.78 18.78 18.78 0 18.78 4-Dec-09 18.83 18.83 18.83 18.83 0 18.83 3-Dec-09 18.61 18.61 18.61 18.61 0 18.61 2-Dec-09 18.86 18.86 18.86 18.86 0 18.86 1-Dec-09 18.73 18.73 18.73 18.73 0 18.73 30-Nov-09 18.47 18.47 18.47 18.47 0 18.47 27-Nov-09 18.37 18.37 18.37 18.37 0 18.37 25-Nov-09 18.78 18.78 18.78 18.78 0 18.78 24-Nov-09 18.63 18.63 18.63 18.63 0 18.63 23-Nov-09 18.64 18.64 18.64 18.64 0 18.64 20-Nov-09 18.44 18.44 18.44 18.44 0 18.44 19-Nov-09 18.51 18.51 18.51 18.51 0 18.51 18-Nov-09 18.87 18.87 18.87 18.87 0 18.87 17-Nov-09 18.92 18.92 18.92 18.92 0 18.92 16-Nov-09 18.99 18.99 18.99 18.99 0 18.99 13-Nov-09 18.68 18.68 18.68 18.68 0 18.68 12-Nov-09 18.50 18.50 18.50 18.50 0 18.50 11-Nov-09 18.80 18.80 18.80 18.80 0 18.80 10-Nov-09 18.69 18.69 18.69 18.69 0 18.69 9-Nov-09 18.68 18.68 18.68 18.68 0 18.68 6-Nov-09 18.17 18.17 18.17 18.17 0 18.17 5-Nov-09 18.14 18.14 18.14 18.14 0 18.14 4-Nov-09 17.78 17.78 17.78 17.78 0 17.78 3-Nov-09 17.84 17.84 17.84 17.84 0 17.84 2-Nov-09 17.67 17.67 17.67 17.67 0 17.67 30-Oct-09 17.61 17.61 17.61 17.61 0 17.61 29-Oct-09 18.19 18.19 18.19 18.19 0 18.19 28-Oct-09 17.63 17.63 17.63 17.63 0 17.63 27-Oct-09 18.22 18.22 18.22 18.22 0 18.22 26-Oct-09 18.40 18.40 18.40 18.40 0 18.40 23-Oct-09 18.65 18.65 18.65 18.65 0 18.65 22-Oct-09 19.01 19.01 19.01 19.01 0 19.01 21-Oct-09 18.73 18.73 18.73 18.73 0 18.73 20-Oct-09 19.00 19.00 19.00 19.00 0 19.00 19-Oct-09 19.13 19.13 19.13 19.13 0 19.13 16-Oct-09 18.91 18.91 18.91 18.91 0 18.91 15-Oct-09 19.13 19.13 19.13 19.13 0 19.13 14-Oct-09 19.10 19.10 19.10 19.10 0 19.10 13-Oct-09 18.68 18.68 18.68 18.68 0 18.68 12-Oct-09 18.71 18.71 18.71 18.71 0 18.71 9-Oct-09 18.65 18.65 18.65 18.65 0 18.65 8-Oct-09 18.53 18.53 18.53 18.53 0 18.53 7-Oct-09 18.30 18.30 18.30 18.30 0 18.30 6-Oct-09 18.26 18.26 18.26 18.26 0 18.26 5-Oct-09 18.01 18.01 18.01 18.01 0 18.01 2-Oct-09 17.64 17.64 17.64 17.64 0 17.64 1-Oct-09 17.78 17.78 17.78 17.78 0 17.78 30-Sep-09 18.28 18.28 18.28 18.28 0 18.28 29-Sep-09 18.32 18.32 18.32 18.32 0 18.32 28-Sep-09 18.32 18.32 18.32 18.32 0 18.32 25-Sep-09 17.91 17.91 17.91 17.91 0 17.91 24-Sep-09 18.06 18.06 18.06 18.06 0 18.06 23-Sep-09 18.39 18.39 18.39 18.39 0 18.39 22-Sep-09 18.64 18.64 18.64 18.64 0 18.64 21-Sep-09 18.49 18.49 18.49 18.49 0 18.49 18-Sep-09 18.64 18.64 18.64 18.64 0 18.64 17-Sep-09 18.61 18.61 18.61 18.61 0 18.61 16-Sep-09 18.75 18.75 18.75 18.75 0 18.75 15-Sep-09 18.41 18.41 18.41 18.41 0 18.41 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions