FAD: Historical Prices for FT MUL CP GR ALPHDX

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	23.48	23.48	23.48	23.48	1,100	23.48
16-Dec-09	23.61	23.65	23.61	23.64	1,500	23.64
15-Dec-09	23.40	23.40	23.40	23.40	0	23.40
14-Dec-09	23.40	23.40	23.40	23.40	200	23.40
11-Dec-09	23.02	23.15	23.02	23.15	700	23.15
10-Dec-09	22.94	22.94	22.94	22.94	500	22.94
9-Dec-09	22.83	22.83	22.78	22.78	800	22.78
8-Dec-09	22.82	22.90	22.66	22.90	600	22.90
7-Dec-09	23.10	23.10	22.95	22.97	900	22.97
4-Dec-09	23.05	23.26	22.81	22.81	3,400	22.81
3-Dec-09	22.95	22.95	22.95	22.95	1,300	22.95
2-Dec-09	22.91	22.91	22.91	22.91	900	22.91
1-Dec-09	22.83	22.99	22.83	22.99	2,300	22.99
30-Nov-09	22.56	22.56	22.27	22.50	15,100	22.50
27-Nov-09	22.64	22.64	22.64	22.64	600	22.64
25-Nov-09	22.98	23.02	22.95	23.02	1,400	23.02
24-Nov-09	22.89	22.89	22.76	22.76	1,000	22.76
23-Nov-09	22.93	22.95	22.87	22.87	1,900	22.87
20-Nov-09	22.58	22.58	22.53	22.54	2,100	22.54
19-Nov-09	22.69	22.77	22.69	22.77	1,300	22.77
18-Nov-09	23.22	23.22	23.22	23.22	300	23.22
17-Nov-09	23.17	23.38	23.17	23.33	1,000	23.33
16-Nov-09	23.46	23.46	23.36	23.45	3,500	23.45
13-Nov-09	22.80	22.92	22.80	22.92	1,100	22.92
12-Nov-09	23.06	23.11	22.77	22.77	2,200	22.77
11-Nov-09	23.04	23.04	23.04	23.04	200	23.04
10-Nov-09	23.04	23.04	23.04	23.04	200	23.04
9-Nov-09	22.91	23.00	22.91	23.00	900	23.00
6-Nov-09	22.25	22.49	22.25	22.46	1,200	22.46
5-Nov-09	22.04	22.45	22.04	22.45	8,300	22.45
4-Nov-09	22.16	22.30	22.16	22.18	9,400	22.18
3-Nov-09	22.02	22.02	22.02	22.02	400	22.02
2-Nov-09	21.71	21.71	21.69	21.69	300	21.69
30-Oct-09	22.24	22.24	21.67	21.67	8,900	21.67
29-Oct-09	21.91	22.37	21.91	22.31	9,100	22.31
28-Oct-09	22.30	22.30	22.23	22.27	3,100	22.27
27-Oct-09	22.90	22.90	22.53	22.77	5,800	22.77
26-Oct-09	23.05	23.05	23.05	23.05	100	23.05
23-Oct-09	23.39	23.39	23.03	23.03	2,500	23.03
22-Oct-09	23.35	23.35	23.35	23.35	0	23.35
21-Oct-09	23.38	23.69	23.35	23.35	3,300	23.35
20-Oct-09	23.69	23.69	23.69	23.69	0	23.69
19-Oct-09	23.50	23.69	23.50	23.69	1,800	23.69
16-Oct-09	23.41	23.41	23.21	23.21	1,700	23.21
15-Oct-09	23.35	23.45	23.35	23.45	700	23.45
14-Oct-09	23.40	23.45	23.27	23.45	1,500	23.45
13-Oct-09	23.11	23.14	23.01	23.14	7,400	23.14
12-Oct-09	23.25	23.27	23.08	23.08	1,600	23.08
9-Oct-09	23.05	23.05	23.05	23.05	0	23.05
8-Oct-09	22.86	23.05	22.86	23.05	1,000	23.05
7-Oct-09	22.57	22.57	22.57	22.57	0	22.57
6-Oct-09	22.57	22.57	22.57	22.57	300	22.57
5-Oct-09	21.85	22.17	21.85	22.17	4,300	22.17
2-Oct-09	21.94	21.94	21.82	21.82	2,900	21.82
1-Oct-09	22.54	22.54	22.03	22.04	4,200	22.04
30-Sep-09	22.31	22.78	22.31	22.71	5,000	22.71
29-Sep-09	22.75	22.75	22.74	22.74	1,100	22.74
28-Sep-09	22.50	22.74	22.50	22.74	2,600	22.74
25-Sep-09	22.30	22.30	22.30	22.30	100	22.30
24-Sep-09	22.68	22.68	22.37	22.37	5,500	22.37
23-Sep-09	23.02	23.02	23.02	23.02	0	23.02
22-Sep-09	22.95	23.02	22.95	23.02	2,100	23.02
21-Sep-09	22.63	22.89	22.63	22.88	800	22.88
18-Sep-09	22.91	22.91	22.91	22.91	0	22.91
17-Sep-09	22.95	22.95	22.84	22.91	800	22.91
16-Sep-09	22.61	22.89	22.61	22.89	1,100	22.89
* 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