Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 10:00PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

First American Mid Cap Value A (FASEX)

On Dec 18: 19.85   0.08 (0.40%)

MORE ON FASEX

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* 18-Dec-09 19.85 19.85 19.85 19.85 0 19.85 17-Dec-09 19.77 19.77 19.77 19.77 0 19.77 16-Dec-09 19.97 19.97 19.97 19.97 0 19.97 15-Dec-09 19.86 19.86 19.86 19.86 0 19.86 14-Dec-09 19.95 19.95 19.95 19.95 0 19.95 11-Dec-09 19.67 19.67 19.67 19.67 0 19.67 10-Dec-09 19.53 19.53 19.53 19.53 0 19.53 9-Dec-09 19.41 19.41 19.41 19.41 0 19.41 8-Dec-09 19.34 19.34 19.34 19.34 0 19.34 7-Dec-09 19.51 19.51 19.51 19.51 0 19.51 4-Dec-09 19.56 19.56 19.56 19.56 0 19.56 3-Dec-09 19.33 19.33 19.33 19.33 0 19.33 2-Dec-09 19.59 19.59 19.59 19.59 0 19.59 1-Dec-09 19.45 19.45 19.45 19.45 0 19.45 30-Nov-09 19.19 19.19 19.19 19.19 0 19.19 27-Nov-09 19.08 19.08 19.08 19.08 0 19.08 25-Nov-09 19.51 19.51 19.51 19.51 0 19.51 24-Nov-09 19.35 19.35 19.35 19.35 0 19.35 23-Nov-09 19.36 19.36 19.36 19.36 0 19.36 20-Nov-09 19.15 19.15 19.15 19.15 0 19.15 19-Nov-09 19.22 19.22 19.22 19.22 0 19.22 18-Nov-09 19.59 19.59 19.59 19.59 0 19.59 17-Nov-09 19.65 19.65 19.65 19.65 0 19.65 16-Nov-09 19.72 19.72 19.72 19.72 0 19.72 13-Nov-09 19.40 19.40 19.40 19.40 0 19.40 12-Nov-09 19.21 19.21 19.21 19.21 0 19.21 11-Nov-09 19.52 19.52 19.52 19.52 0 19.52 10-Nov-09 19.40 19.40 19.40 19.40 0 19.40 9-Nov-09 19.40 19.40 19.40 19.40 0 19.40 6-Nov-09 18.87 18.87 18.87 18.87 0 18.87 5-Nov-09 18.83 18.83 18.83 18.83 0 18.83 4-Nov-09 18.45 18.45 18.45 18.45 0 18.45 3-Nov-09 18.52 18.52 18.52 18.52 0 18.52 2-Nov-09 18.35 18.35 18.35 18.35 0 18.35 30-Oct-09 18.28 18.28 18.28 18.28 0 18.28 29-Oct-09 18.88 18.88 18.88 18.88 0 18.88 28-Oct-09 18.30 18.30 18.30 18.30 0 18.30 27-Oct-09 18.91 18.91 18.91 18.91 0 18.91 26-Oct-09 19.10 19.10 19.10 19.10 0 19.10 23-Oct-09 19.36 19.36 19.36 19.36 0 19.36 22-Oct-09 19.73 19.73 19.73 19.73 0 19.73 21-Oct-09 19.44 19.44 19.44 19.44 0 19.44 20-Oct-09 19.72 19.72 19.72 19.72 0 19.72 19-Oct-09 19.85 19.85 19.85 19.85 0 19.85 16-Oct-09 19.62 19.62 19.62 19.62 0 19.62 15-Oct-09 19.85 19.85 19.85 19.85 0 19.85 14-Oct-09 19.82 19.82 19.82 19.82 0 19.82 13-Oct-09 19.38 19.38 19.38 19.38 0 19.38 12-Oct-09 19.41 19.41 19.41 19.41 0 19.41 9-Oct-09 19.35 19.35 19.35 19.35 0 19.35 8-Oct-09 19.23 19.23 19.23 19.23 0 19.23 7-Oct-09 18.98 18.98 18.98 18.98 0 18.98 6-Oct-09 18.95 18.95 18.95 18.95 0 18.95 5-Oct-09 18.69 18.69 18.69 18.69 0 18.69 2-Oct-09 18.30 18.30 18.30 18.30 0 18.30 1-Oct-09 18.45 18.45 18.45 18.45 0 18.45 30-Sep-09 18.96 18.96 18.96 18.96 0 18.96 29-Sep-09 19.01 19.01 19.01 19.01 0 19.01 28-Sep-09 19.00 19.00 19.00 19.00 0 19.00 25-Sep-09 18.58 18.58 18.58 18.58 0 18.58 24-Sep-09 18.74 18.74 18.74 18.74 0 18.74 23-Sep-09 19.07 19.07 19.07 19.07 0 19.07 22-Sep-09 19.33 19.33 19.33 19.33 0 19.33 21-Sep-09 19.18 19.18 19.18 19.18 0 19.18 18-Sep-09 19.33 19.33 19.33 19.33 0 19.33 17-Sep-09 19.30 19.30 19.30 19.30 0 19.30 * 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