Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 1:48AM ET - U.S. Markets open in 7 hours and 42 minutes. Dow  1.23% Nasdaq  1.46%

First American Equity Index R (FADSX)

On Dec 1: 20.19   0.24 (1.20%)

MORE ON FADSX

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* 1-Dec-09 20.19 20.19 20.19 20.19 0 20.19 30-Nov-09 19.95 19.95 19.95 19.95 0 19.95 27-Nov-09 19.87 19.87 19.87 19.87 0 19.87 25-Nov-09 20.22 20.22 20.22 20.22 0 20.22 24-Nov-09 20.12 20.12 20.12 20.12 0 20.12 23-Nov-09 20.13 20.13 20.13 20.13 0 20.13 20-Nov-09 19.86 19.86 19.86 19.86 0 19.86 19-Nov-09 19.93 19.93 19.93 19.93 0 19.93 18-Nov-09 20.20 20.20 20.20 20.20 0 20.20 17-Nov-09 20.20 20.20 20.20 20.20 0 20.20 16-Nov-09 20.18 20.18 20.18 20.18 0 20.18 13-Nov-09 19.89 19.89 19.89 19.89 0 19.89 12-Nov-09 19.78 19.78 19.78 19.78 0 19.78 11-Nov-09 19.98 19.98 19.98 19.98 0 19.98 10-Nov-09 19.88 19.88 19.88 19.88 0 19.88 9-Nov-09 19.88 19.88 19.88 19.88 0 19.88 6-Nov-09 19.44 19.44 19.44 19.44 0 19.44 5-Nov-09 19.39 19.39 19.39 19.39 0 19.39 4-Nov-09 19.02 19.02 19.02 19.02 0 19.02 3-Nov-09 18.99 18.99 18.99 18.99 0 18.99 2-Nov-09 18.95 18.95 18.95 18.95 0 18.95 30-Oct-09 18.83 18.83 18.83 18.83 0 18.83 29-Oct-09 19.37 19.37 19.37 19.37 0 19.37 28-Oct-09 18.94 18.94 18.94 18.94 0 18.94 27-Oct-09 19.32 19.32 19.32 19.32 0 19.32 26-Oct-09 19.38 19.38 19.38 19.38 0 19.38 23-Oct-09 19.61 19.61 19.61 19.61 0 19.61 22-Oct-09 19.86 19.86 19.86 19.86 0 19.86 21-Oct-09 19.65 19.65 19.65 19.65 0 19.65 20-Oct-09 19.82 19.82 19.82 19.82 0 19.82 19-Oct-09 19.94 19.94 19.94 19.94 0 19.94 16-Oct-09 19.76 19.76 19.76 19.76 0 19.76 15-Oct-09 19.92 19.92 19.92 19.92 0 19.92 14-Oct-09 19.84 19.84 19.84 19.84 0 19.84 13-Oct-09 19.49 19.49 19.49 19.49 0 19.49 12-Oct-09 19.55 19.55 19.55 19.55 0 19.55 9-Oct-09 19.46 19.46 19.46 19.46 0 19.46 8-Oct-09 19.36 19.36 19.36 19.36 0 19.36 7-Oct-09 19.21 19.21 19.21 19.21 0 19.21 6-Oct-09 19.15 19.15 19.15 19.15 0 19.15 5-Oct-09 18.89 18.89 18.89 18.89 0 18.89 2-Oct-09 18.62 18.62 18.62 18.62 0 18.62 1-Oct-09 18.70 18.70 18.70 18.70 0 18.70 30-Sep-09 19.19 19.19 19.19 19.19 0 19.19 29-Sep-09 19.25 19.25 19.25 19.25 0 19.25 28-Sep-09 19.30 19.30 19.30 19.30 0 19.30 28-Sep-09 $ 0.056 Dividend 25-Sep-09 19.01 19.01 19.01 19.01 0 18.95 24-Sep-09 19.13 19.13 19.13 19.13 0 19.07 23-Sep-09 19.31 19.31 19.31 19.31 0 19.25 22-Sep-09 19.51 19.51 19.51 19.51 0 19.45 21-Sep-09 19.38 19.38 19.38 19.38 0 19.32 18-Sep-09 19.45 19.45 19.45 19.45 0 19.39 17-Sep-09 19.40 19.40 19.40 19.40 0 19.34 16-Sep-09 19.46 19.46 19.46 19.46 0 19.40 15-Sep-09 19.16 19.16 19.16 19.16 0 19.10 14-Sep-09 19.10 19.10 19.10 19.10 0 19.04 11-Sep-09 18.98 18.98 18.98 18.98 0 18.92 10-Sep-09 19.01 19.01 19.01 19.01 0 18.95 9-Sep-09 18.81 18.81 18.81 18.81 0 18.75 8-Sep-09 18.67 18.67 18.67 18.67 0 18.62 4-Sep-09 18.50 18.50 18.50 18.50 0 18.45 3-Sep-09 18.26 18.26 18.26 18.26 0 18.21 2-Sep-09 18.11 18.11 18.11 18.11 0 18.06 1-Sep-09 18.16 18.16 18.16 18.16 0 18.11 31-Aug-09 18.57 18.57 18.57 18.57 0 18.52 28-Aug-09 18.72 18.72 18.72 18.72 0 18.66 * 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