Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Wednesday, February 10, 2010, 4:40AM ET - U.S. Markets open in 4 hours and 50 minutes.
Dow
1.52%
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
Feb 9
:
17.79
0.23
(1.31%)
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*
9-Feb-10
17.79
17.79
17.79
17.79
0
17.79
8-Feb-10
17.56
17.56
17.56
17.56
0
17.56
5-Feb-10
17.62
17.62
17.62
17.62
0
17.62
4-Feb-10
17.64
17.64
17.64
17.64
0
17.64
3-Feb-10
18.13
18.13
18.13
18.13
0
18.13
2-Feb-10
18.27
18.27
18.27
18.27
0
18.27
1-Feb-10
17.97
17.97
17.97
17.97
0
17.97
29-Jan-10
17.73
17.73
17.73
17.73
0
17.73
28-Jan-10
17.92
17.92
17.92
17.92
0
17.92
27-Jan-10
18.10
18.10
18.10
18.10
0
18.10
26-Jan-10
18.00
18.00
18.00
18.00
0
18.00
25-Jan-10
18.06
18.06
18.06
18.06
0
18.06
22-Jan-10
18.02
18.02
18.02
18.02
0
18.02
21-Jan-10
18.38
18.38
18.38
18.38
0
18.38
20-Jan-10
18.69
18.69
18.69
18.69
0
18.69
19-Jan-10
18.81
18.81
18.81
18.81
0
18.81
15-Jan-10
18.58
18.58
18.58
18.58
0
18.58
14-Jan-10
18.76
18.76
18.76
18.76
0
18.76
13-Jan-10
18.68
18.68
18.68
18.68
0
18.68
12-Jan-10
18.50
18.50
18.50
18.50
0
18.50
11-Jan-10
18.61
18.61
18.61
18.61
0
18.61
8-Jan-10
18.60
18.60
18.60
18.60
0
18.60
7-Jan-10
18.55
18.55
18.55
18.55
0
18.55
6-Jan-10
18.40
18.40
18.40
18.40
0
18.40
5-Jan-10
18.41
18.41
18.41
18.41
0
18.41
4-Jan-10
18.40
18.40
18.40
18.40
0
18.40
31-Dec-09
18.11
18.11
18.11
18.11
0
18.11
31-Dec-09
$ 0.03 Dividend
30-Dec-09
18.34
18.34
18.34
18.34
0
18.31
29-Dec-09
18.35
18.35
18.35
18.35
0
18.32
28-Dec-09
18.37
18.37
18.37
18.37
0
18.34
24-Dec-09
18.37
18.37
18.37
18.37
0
18.34
23-Dec-09
18.29
18.29
18.29
18.29
0
18.26
22-Dec-09
18.23
18.23
18.23
18.23
0
18.20
21-Dec-09
18.13
18.13
18.13
18.13
0
18.10
18-Dec-09
17.91
17.91
17.91
17.91
0
17.88
17-Dec-09
17.90
17.90
17.90
17.90
0
17.87
16-Dec-09
18.11
18.11
18.11
18.11
0
18.08
15-Dec-09
18.05
18.05
18.05
18.05
0
18.02
14-Dec-09
18.17
18.17
18.17
18.17
0
18.14
11-Dec-09
18.01
18.01
18.01
18.01
0
17.98
10-Dec-09
17.93
17.93
17.93
17.93
0
17.90
9-Dec-09
17.83
17.83
17.83
17.83
0
17.80
8-Dec-09
17.77
17.77
17.77
17.77
0
17.74
7-Dec-09
17.96
17.96
17.96
17.96
0
17.93
4-Dec-09
18.04
18.04
18.04
18.04
0
18.01
3-Dec-09
17.88
17.88
17.88
17.88
0
17.85
2-Dec-09
18.06
18.06
18.06
18.06
0
18.03
1-Dec-09
18.06
18.06
18.06
18.06
0
18.03
30-Nov-09
17.86
17.86
17.86
17.86
0
17.83
27-Nov-09
17.84
17.84
17.84
17.84
0
17.81
25-Nov-09
18.18
18.18
18.18
18.18
0
18.15
24-Nov-09
18.08
18.08
18.08
18.08
0
18.05
23-Nov-09
18.15
18.15
18.15
18.15
0
18.12
20-Nov-09
17.91
17.91
17.91
17.91
0
17.88
19-Nov-09
18.03
18.03
18.03
18.03
0
18.00
18-Nov-09
18.24
18.24
18.24
18.24
0
18.21
17-Nov-09
18.27
18.27
18.27
18.27
0
18.24
16-Nov-09
18.27
18.27
18.27
18.27
0
18.24
13-Nov-09
18.01
18.01
18.01
18.01
0
17.98
12-Nov-09
17.89
17.89
17.89
17.89
0
17.86
11-Nov-09
18.09
18.09
18.09
18.09
0
18.06
10-Nov-09
18.01
18.01
18.01
18.01
0
17.98
9-Nov-09
18.07
18.07
18.07
18.07
0
18.04
6-Nov-09
17.62
17.62
17.62
17.62
0
17.59
5-Nov-09
17.51
17.51
17.51
17.51
0
17.48
4-Nov-09
17.26
17.26
17.26
17.26
0
17.23
*
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