Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Wednesday, December 9, 2009, 3:53AM ET - U.S. Markets open in 5 hours and 37 minutes.
Dow
1.00%
Nasdaq
0.00%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
FBP Value (FBPEX)
On
Dec 8
:
17.77
0.19
(1.06%)
MORE ON FBPEX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
8-Dec-09
17.77
17.77
17.77
17.77
0
17.77
7-Dec-09
17.96
17.96
17.96
17.96
0
17.96
4-Dec-09
18.04
18.04
18.04
18.04
0
18.04
3-Dec-09
17.88
17.88
17.88
17.88
0
17.88
2-Dec-09
18.06
18.06
18.06
18.06
0
18.06
1-Dec-09
18.06
18.06
18.06
18.06
0
18.06
30-Nov-09
17.86
17.86
17.86
17.86
0
17.86
27-Nov-09
17.84
17.84
17.84
17.84
0
17.84
25-Nov-09
18.18
18.18
18.18
18.18
0
18.18
24-Nov-09
18.08
18.08
18.08
18.08
0
18.08
23-Nov-09
18.15
18.15
18.15
18.15
0
18.15
20-Nov-09
17.91
17.91
17.91
17.91
0
17.91
19-Nov-09
18.03
18.03
18.03
18.03
0
18.03
18-Nov-09
18.24
18.24
18.24
18.24
0
18.24
17-Nov-09
18.27
18.27
18.27
18.27
0
18.27
16-Nov-09
18.27
18.27
18.27
18.27
0
18.27
13-Nov-09
18.01
18.01
18.01
18.01
0
18.01
12-Nov-09
17.89
17.89
17.89
17.89
0
17.89
11-Nov-09
18.09
18.09
18.09
18.09
0
18.09
10-Nov-09
18.01
18.01
18.01
18.01
0
18.01
9-Nov-09
18.07
18.07
18.07
18.07
0
18.07
6-Nov-09
17.62
17.62
17.62
17.62
0
17.62
5-Nov-09
17.51
17.51
17.51
17.51
0
17.51
4-Nov-09
17.26
17.26
17.26
17.26
0
17.26
3-Nov-09
17.24
17.24
17.24
17.24
0
17.24
2-Nov-09
17.14
17.14
17.14
17.14
0
17.14
30-Oct-09
17.03
17.03
17.03
17.03
0
17.03
29-Oct-09
17.53
17.53
17.53
17.53
0
17.53
28-Oct-09
17.11
17.11
17.11
17.11
0
17.11
27-Oct-09
17.47
17.47
17.47
17.47
0
17.47
26-Oct-09
17.58
17.58
17.58
17.58
0
17.58
23-Oct-09
17.77
17.77
17.77
17.77
0
17.77
22-Oct-09
18.01
18.01
18.01
18.01
0
18.01
21-Oct-09
17.71
17.71
17.71
17.71
0
17.71
20-Oct-09
17.97
17.97
17.97
17.97
0
17.97
19-Oct-09
18.04
18.04
18.04
18.04
0
18.04
16-Oct-09
17.92
17.92
17.92
17.92
0
17.92
15-Oct-09
18.06
18.06
18.06
18.06
0
18.06
14-Oct-09
18.01
18.01
18.01
18.01
0
18.01
13-Oct-09
17.66
17.66
17.66
17.66
0
17.66
12-Oct-09
17.71
17.71
17.71
17.71
0
17.71
9-Oct-09
17.64
17.64
17.64
17.64
0
17.64
8-Oct-09
17.53
17.53
17.53
17.53
0
17.53
7-Oct-09
17.35
17.35
17.35
17.35
0
17.35
6-Oct-09
17.26
17.26
17.26
17.26
0
17.26
5-Oct-09
17.05
17.05
17.05
17.05
0
17.05
2-Oct-09
16.79
16.79
16.79
16.79
0
16.79
1-Oct-09
16.89
16.89
16.89
16.89
0
16.89
30-Sep-09
17.28
17.28
17.28
17.28
0
17.28
30-Sep-09
$ 0.027 Dividend
29-Sep-09
17.40
17.40
17.40
17.40
0
17.37
28-Sep-09
17.34
17.34
17.34
17.34
0
17.31
25-Sep-09
17.03
17.03
17.03
17.03
0
17.00
24-Sep-09
17.19
17.19
17.19
17.19
0
17.16
23-Sep-09
17.39
17.39
17.39
17.39
0
17.36
22-Sep-09
17.58
17.58
17.58
17.58
0
17.55
21-Sep-09
17.48
17.48
17.48
17.48
0
17.45
18-Sep-09
17.56
17.56
17.56
17.56
0
17.53
17-Sep-09
17.52
17.52
17.52
17.52
0
17.49
16-Sep-09
17.69
17.69
17.69
17.69
0
17.66
15-Sep-09
17.38
17.38
17.38
17.38
0
17.35
14-Sep-09
17.31
17.31
17.31
17.31
0
17.28
11-Sep-09
17.13
17.13
17.13
17.13
0
17.10
10-Sep-09
17.14
17.14
17.14
17.14
0
17.11
9-Sep-09
16.92
16.92
16.92
16.92
0
16.89
8-Sep-09
16.76
16.76
16.76
16.76
0
16.73
4-Sep-09
16.67
16.67
16.67
16.67
0
16.64
*
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