Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 1:12AM ET - U.S. Markets open in 8 hours and 18 minutes. Dow  0.18% Nasdaq  0.42%

First Investors Blue Chip B (FBCBX)

On Dec 2: 18.22   0.03 (0.16%)

MORE ON FBCBX

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* 2-Dec-09 18.22 18.22 18.22 18.22 0 18.22 1-Dec-09 18.25 18.25 18.25 18.25 0 18.25 30-Nov-09 18.03 18.03 18.03 18.03 0 18.03 27-Nov-09 18.01 18.01 18.01 18.01 0 18.01 25-Nov-09 18.27 18.27 18.27 18.27 0 18.27 24-Nov-09 18.21 18.21 18.21 18.21 0 18.21 23-Nov-09 18.19 18.19 18.19 18.19 0 18.19 20-Nov-09 17.97 17.97 17.97 17.97 0 17.97 19-Nov-09 18.01 18.01 18.01 18.01 0 18.01 18-Nov-09 18.22 18.22 18.22 18.22 0 18.22 17-Nov-09 18.23 18.23 18.23 18.23 0 18.23 16-Nov-09 18.22 18.22 18.22 18.22 0 18.22 13-Nov-09 17.98 17.98 17.98 17.98 0 17.98 12-Nov-09 17.87 17.87 17.87 17.87 0 17.87 11-Nov-09 18.00 18.00 18.00 18.00 0 18.00 10-Nov-09 17.94 17.94 17.94 17.94 0 17.94 9-Nov-09 17.93 17.93 17.93 17.93 0 17.93 6-Nov-09 17.59 17.59 17.59 17.59 0 17.59 5-Nov-09 17.54 17.54 17.54 17.54 0 17.54 4-Nov-09 17.24 17.24 17.24 17.24 0 17.24 3-Nov-09 17.18 17.18 17.18 17.18 0 17.18 2-Nov-09 17.20 17.20 17.20 17.20 0 17.20 30-Oct-09 17.08 17.08 17.08 17.08 0 17.08 29-Oct-09 17.50 17.50 17.50 17.50 0 17.50 28-Oct-09 17.18 17.18 17.18 17.18 0 17.18 27-Oct-09 17.44 17.44 17.44 17.44 0 17.44 26-Oct-09 17.45 17.45 17.45 17.45 0 17.45 23-Oct-09 17.63 17.63 17.63 17.63 0 17.63 22-Oct-09 17.81 17.81 17.81 17.81 0 17.81 21-Oct-09 17.61 17.61 17.61 17.61 0 17.61 20-Oct-09 17.75 17.75 17.75 17.75 0 17.75 19-Oct-09 17.86 17.86 17.86 17.86 0 17.86 16-Oct-09 17.71 17.71 17.71 17.71 0 17.71 15-Oct-09 17.83 17.83 17.83 17.83 0 17.83 14-Oct-09 17.74 17.74 17.74 17.74 0 17.74 13-Oct-09 17.48 17.48 17.48 17.48 0 17.48 12-Oct-09 17.50 17.50 17.50 17.50 0 17.50 9-Oct-09 17.46 17.46 17.46 17.46 0 17.46 8-Oct-09 17.37 17.37 17.37 17.37 0 17.37 7-Oct-09 17.24 17.24 17.24 17.24 0 17.24 6-Oct-09 17.20 17.20 17.20 17.20 0 17.20 5-Oct-09 17.00 17.00 17.00 17.00 0 17.00 2-Oct-09 16.83 16.83 16.83 16.83 0 16.83 1-Oct-09 16.88 16.88 16.88 16.88 0 16.88 30-Sep-09 17.25 17.25 17.25 17.25 0 17.25 29-Sep-09 17.31 17.31 17.31 17.31 0 17.31 28-Sep-09 17.34 17.34 17.34 17.34 0 17.34 25-Sep-09 17.08 17.08 17.08 17.08 0 17.08 24-Sep-09 17.16 17.16 17.16 17.16 0 17.16 23-Sep-09 17.27 17.27 17.27 17.27 0 17.27 22-Sep-09 17.40 17.40 17.40 17.40 0 17.40 21-Sep-09 17.33 17.33 17.33 17.33 0 17.33 18-Sep-09 17.38 17.38 17.38 17.38 0 17.38 17-Sep-09 17.33 17.33 17.33 17.33 0 17.33 16-Sep-09 17.37 17.37 17.37 17.37 0 17.37 15-Sep-09 17.16 17.16 17.16 17.16 0 17.16 14-Sep-09 17.15 17.15 17.15 17.15 0 17.15 11-Sep-09 17.08 17.08 17.08 17.08 0 17.08 10-Sep-09 17.11 17.11 17.11 17.11 0 17.11 9-Sep-09 16.97 16.97 16.97 16.97 0 16.97 8-Sep-09 16.86 16.86 16.86 16.86 0 16.86 4-Sep-09 16.75 16.75 16.75 16.75 0 16.75 3-Sep-09 16.54 16.54 16.54 16.54 0 16.54 2-Sep-09 16.42 16.42 16.42 16.42 0 16.42 1-Sep-09 16.45 16.45 16.45 16.45 0 16.45 31-Aug-09 16.76 16.76 16.76 16.76 0 16.76 * 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