Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 7, 2009, 5:24AM ET - U.S. Markets open in 4 hours and 6 minutes. Dow Up 0.22% Nasdaq  0.00%
FBR Small Cap Financial (FBRSX)On Dec 4: 16.92  Up 0.36 (2.17%)  
MORE ON FBRSX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-0916.9216.9216.9216.92016.92
3-Dec-0916.5616.5616.5616.56016.56
2-Dec-0916.8516.8516.8516.85016.85
1-Dec-0916.7016.7016.7016.70016.70
30-Nov-0916.7116.7116.7116.71016.71
27-Nov-0916.3716.3716.3716.37016.37
25-Nov-0916.7816.7816.7816.78016.78
24-Nov-0916.8516.8516.8516.85016.85
23-Nov-0916.9016.9016.9016.90016.90
20-Nov-0916.6416.6416.6416.64016.64
19-Nov-0916.6316.6316.6316.63016.63
18-Nov-0916.9416.9416.9416.94016.94
17-Nov-0916.8716.8716.8716.87016.87
16-Nov-0916.6716.6716.6716.67016.67
13-Nov-0916.2816.2816.2816.28016.28
12-Nov-0916.1116.1116.1116.11016.11
11-Nov-0916.3816.3816.3816.38016.38
10-Nov-0916.0716.0716.0716.07016.07
9-Nov-0916.4316.4316.4316.43016.43
6-Nov-0915.8915.8915.8915.89015.89
5-Nov-0915.8315.8315.8315.83015.83
4-Nov-0915.5015.5015.5015.50015.50
3-Nov-0915.8315.8315.8315.83015.83
2-Nov-0915.6815.6815.6815.68015.68
30-Oct-0915.9115.9115.9115.91015.91
29-Oct-0916.5116.5116.5116.51016.51
28-Oct-0916.0216.0216.0216.02016.02
27-Oct-0916.3616.3616.3616.36016.36
26-Oct-0916.4416.4416.4416.44016.44
23-Oct-0916.8316.8316.8316.83016.83
22-Oct-0917.3017.3017.3017.30017.30
21-Oct-0916.6816.6816.6816.68016.68
20-Oct-0917.0717.0717.0717.07017.07
19-Oct-0917.4017.4017.4017.40017.40
16-Oct-0917.3517.3517.3517.35017.35
15-Oct-0917.7517.7517.7517.75017.75
14-Oct-0917.7917.7917.7917.79017.79
13-Oct-0917.3317.3317.3317.33017.33
12-Oct-0917.4017.4017.4017.40017.40
9-Oct-0917.4617.4617.4617.46017.46
8-Oct-0917.3117.3117.3117.31017.31
7-Oct-0917.1917.1917.1917.19017.19
6-Oct-0917.1117.1117.1117.11017.11
5-Oct-0916.9716.9716.9716.97016.97
2-Oct-0916.6416.6416.6416.64016.64
1-Oct-0916.6916.6916.6916.69016.69
30-Sep-0917.3817.3817.3817.38017.38
29-Sep-0917.5817.5817.5817.58017.58
28-Sep-0917.6717.6717.6717.67017.67
25-Sep-0917.2017.2017.2017.20017.20
24-Sep-0917.3317.3317.3317.33017.33
23-Sep-0917.8417.8417.8417.84017.84
22-Sep-0918.1018.1018.1018.10018.10
21-Sep-0917.8617.8617.8617.86017.86
18-Sep-0918.1118.1118.1118.11018.11
17-Sep-0918.1118.1118.1118.11018.11
16-Sep-0918.5218.5218.5218.52018.52
15-Sep-0917.7117.7117.7117.71017.71
14-Sep-0917.2917.2917.2917.29017.29
11-Sep-0917.1717.1717.1717.17017.17
10-Sep-0917.2317.2317.2317.23017.23
9-Sep-0917.1717.1717.1717.17017.17
8-Sep-0916.8916.8916.8916.89016.89
4-Sep-0916.7816.7816.7816.78016.78
3-Sep-0916.5816.5816.5816.58016.58
2-Sep-0916.3316.3316.3316.33016.33
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions