Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 3:56AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Facet Biotech Corporation (FACT)On Nov 25: 16.77  Down 0.25 (1.47%)  
MORE ON FACT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0917.0217.0216.5716.77150,50016.77
24-Nov-0917.1317.1316.9417.0288,20017.02
23-Nov-0917.3117.5217.0617.11109,60017.11
20-Nov-0917.3217.5317.0617.24188,00017.24
19-Nov-0917.6617.6617.2517.3277,40017.32
18-Nov-0917.7517.8117.6217.8135,80017.81
17-Nov-0917.5917.9617.2817.8460,40017.84
16-Nov-0917.2717.7317.2417.7064,90017.70
13-Nov-0917.1817.2917.0517.2186,10017.21
12-Nov-0917.1517.6217.0617.1383,50017.13
11-Nov-0917.5017.5517.0817.2271,70017.22
10-Nov-0917.2817.4817.0617.4829,30017.48
9-Nov-0917.3217.4417.2917.3795,30017.37
6-Nov-0917.2417.4617.0017.2671,90017.26
5-Nov-0917.2517.5517.2417.4097,30017.40
4-Nov-0917.3917.4717.1617.16119,20017.16
3-Nov-0917.1717.4616.9517.35116,50017.35
2-Nov-0917.1217.3116.9417.31236,20017.31
30-Oct-0917.0017.1316.9017.13185,50017.13
29-Oct-0917.1917.2917.0217.0969,80017.09
28-Oct-0917.2017.3817.1017.11170,30017.11
27-Oct-0917.3417.5017.1317.21210,20017.21
26-Oct-0917.3517.5017.3017.3599,30017.35
23-Oct-0917.5517.6017.3817.43393,80017.43
22-Oct-0917.3517.5917.3217.46184,50017.46
21-Oct-0917.2717.6017.2517.36160,00017.36
20-Oct-0917.4117.5217.3217.36167,70017.36
19-Oct-0917.7217.8417.4217.50249,70017.50
16-Oct-0917.8818.2517.8818.03218,50018.03
15-Oct-0917.9418.0517.8817.92244,70017.92
14-Oct-0917.8118.1417.6218.05216,70018.05
13-Oct-0917.5317.7417.4017.58218,40017.58
12-Oct-0917.6018.0017.4917.49277,80017.49
9-Oct-0917.4117.6417.2417.64327,70017.64
8-Oct-0917.5217.5317.3517.36173,60017.36
7-Oct-0917.6017.6817.3517.39547,40017.39
6-Oct-0917.5917.7917.4517.52355,60017.52
5-Oct-0917.7517.7517.4717.57359,20017.57
2-Oct-0917.4117.9317.2517.75311,10017.75
1-Oct-0917.1518.3517.0817.37884,20017.37
30-Sep-0916.8017.3016.7517.29526,50017.29
29-Sep-0916.8016.9516.7316.79229,70016.79
28-Sep-0916.7416.9916.5816.73154,50016.73
25-Sep-0916.7516.8016.5216.60304,20016.60
24-Sep-0917.1017.1716.5816.88193,60016.88
23-Sep-0917.0717.2616.7917.181,549,20017.18
22-Sep-0916.8217.1016.7517.09309,50017.09
21-Sep-0916.3616.8416.3516.74517,00016.74
18-Sep-0916.4116.5616.3116.55471,80016.55
17-Sep-0916.1016.4016.1016.35486,50016.35
16-Sep-0916.3016.3716.2516.32415,80016.32
15-Sep-0916.2016.4016.1516.35221,60016.35
14-Sep-0916.2716.4016.2316.34416,70016.34
11-Sep-0916.4016.6716.2316.321,210,60016.32
10-Sep-0916.0116.4715.9616.40661,30016.40
9-Sep-0916.0916.1915.8615.951,489,40015.95
8-Sep-0915.4816.8315.4216.155,611,20016.15
4-Sep-098.8415.928.6915.383,590,40015.38
3-Sep-098.579.228.408.82323,5008.82
2-Sep-099.009.008.268.751,149,1008.75
1-Sep-099.849.868.649.07531,7009.07
31-Aug-0910.3010.649.8710.04167,20010.04
28-Aug-0911.2611.3710.3110.37151,60010.37
27-Aug-0910.8011.3110.2811.29116,00011.29
26-Aug-0910.5011.0710.4310.7567,20010.75
25-Aug-0910.7511.0010.5210.7655,10010.76
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions