Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 6:17PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

FBR Technology (FBRTX)

On Dec 4: 9.83   0.07 (0.72%)

MORE ON FBRTX

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* 4-Dec-09 9.83 9.83 9.83 9.83 0 9.83 3-Dec-09 9.76 9.76 9.76 9.76 0 9.76 2-Dec-09 9.82 9.82 9.82 9.82 0 9.82 1-Dec-09 9.81 9.81 9.81 9.81 0 9.81 30-Nov-09 9.64 9.64 9.64 9.64 0 9.64 27-Nov-09 9.62 9.62 9.62 9.62 0 9.62 25-Nov-09 9.77 9.77 9.77 9.77 0 9.77 24-Nov-09 9.73 9.73 9.73 9.73 0 9.73 23-Nov-09 9.71 9.71 9.71 9.71 0 9.71 20-Nov-09 9.58 9.58 9.58 9.58 0 9.58 19-Nov-09 9.60 9.60 9.60 9.60 0 9.60 18-Nov-09 9.75 9.75 9.75 9.75 0 9.75 17-Nov-09 9.79 9.79 9.79 9.79 0 9.79 16-Nov-09 9.77 9.77 9.77 9.77 0 9.77 13-Nov-09 9.66 9.66 9.66 9.66 0 9.66 12-Nov-09 9.58 9.58 9.58 9.58 0 9.58 11-Nov-09 9.67 9.67 9.67 9.67 0 9.67 10-Nov-09 9.63 9.63 9.63 9.63 0 9.63 9-Nov-09 9.58 9.58 9.58 9.58 0 9.58 6-Nov-09 9.40 9.40 9.40 9.40 0 9.40 5-Nov-09 9.36 9.36 9.36 9.36 0 9.36 4-Nov-09 9.16 9.16 9.16 9.16 0 9.16 3-Nov-09 9.14 9.14 9.14 9.14 0 9.14 2-Nov-09 9.07 9.07 9.07 9.07 0 9.07 30-Oct-09 9.05 9.05 9.05 9.05 0 9.05 29-Oct-09 9.29 9.29 9.29 9.29 0 9.29 28-Oct-09 9.16 9.16 9.16 9.16 0 9.16 27-Oct-09 9.36 9.36 9.36 9.36 0 9.36 26-Oct-09 9.50 9.50 9.50 9.50 0 9.50 23-Oct-09 9.55 9.55 9.55 9.55 0 9.55 22-Oct-09 9.51 9.51 9.51 9.51 0 9.51 21-Oct-09 9.45 9.45 9.45 9.45 0 9.45 20-Oct-09 9.48 9.48 9.48 9.48 0 9.48 19-Oct-09 9.55 9.55 9.55 9.55 0 9.55 16-Oct-09 9.46 9.46 9.46 9.46 0 9.46 15-Oct-09 9.53 9.53 9.53 9.53 0 9.53 14-Oct-09 9.54 9.54 9.54 9.54 0 9.54 13-Oct-09 9.41 9.41 9.41 9.41 0 9.41 12-Oct-09 9.41 9.41 9.41 9.41 0 9.41 9-Oct-09 9.42 9.42 9.42 9.42 0 9.42 8-Oct-09 9.36 9.36 9.36 9.36 0 9.36 7-Oct-09 9.28 9.28 9.28 9.28 0 9.28 6-Oct-09 9.20 9.20 9.20 9.20 0 9.20 5-Oct-09 9.04 9.04 9.04 9.04 0 9.04 2-Oct-09 8.97 8.97 8.97 8.97 0 8.97 1-Oct-09 9.00 9.00 9.00 9.00 0 9.00 30-Sep-09 9.22 9.22 9.22 9.22 0 9.22 29-Sep-09 9.20 9.20 9.20 9.20 0 9.20 28-Sep-09 9.23 9.23 9.23 9.23 0 9.23 25-Sep-09 9.10 9.10 9.10 9.10 0 9.10 24-Sep-09 9.21 9.21 9.21 9.21 0 9.21 23-Sep-09 9.30 9.30 9.30 9.30 0 9.30 22-Sep-09 9.34 9.34 9.34 9.34 0 9.34 21-Sep-09 9.31 9.31 9.31 9.31 0 9.31 18-Sep-09 9.31 9.31 9.31 9.31 0 9.31 17-Sep-09 9.31 9.31 9.31 9.31 0 9.31 16-Sep-09 9.32 9.32 9.32 9.32 0 9.32 15-Sep-09 9.19 9.19 9.19 9.19 0 9.19 14-Sep-09 9.15 9.15 9.15 9.15 0 9.15 11-Sep-09 9.12 9.12 9.12 9.12 0 9.12 10-Sep-09 9.12 9.12 9.12 9.12 0 9.12 9-Sep-09 8.99 8.99 8.99 8.99 0 8.99 8-Sep-09 8.88 8.88 8.88 8.88 0 8.88 4-Sep-09 8.76 8.76 8.76 8.76 0 8.76 3-Sep-09 8.61 8.61 8.61 8.61 0 8.61 2-Sep-09 8.53 8.53 8.53 8.53 0 8.53 * 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