Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 1:37PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

FBR Focus (FBRVX)

On Dec 4: 40.27   0.66 (1.67%)

MORE ON FBRVX

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 40.27 40.27 40.27 40.27 0 40.27 3-Dec-09 39.61 39.61 39.61 39.61 0 39.61 2-Dec-09 40.27 40.27 40.27 40.27 0 40.27 1-Dec-09 40.12 40.12 40.12 40.12 0 40.12 30-Nov-09 39.60 39.60 39.60 39.60 0 39.60 27-Nov-09 39.67 39.67 39.67 39.67 0 39.67 25-Nov-09 40.44 40.44 40.44 40.44 0 40.44 24-Nov-09 40.17 40.17 40.17 40.17 0 40.17 23-Nov-09 40.29 40.29 40.29 40.29 0 40.29 20-Nov-09 40.12 40.12 40.12 40.12 0 40.12 19-Nov-09 40.27 40.27 40.27 40.27 0 40.27 18-Nov-09 41.12 41.12 41.12 41.12 0 41.12 17-Nov-09 41.49 41.49 41.49 41.49 0 41.49 16-Nov-09 41.49 41.49 41.49 41.49 0 41.49 13-Nov-09 40.74 40.74 40.74 40.74 0 40.74 12-Nov-09 40.33 40.33 40.33 40.33 0 40.33 11-Nov-09 41.07 41.07 41.07 41.07 0 41.07 10-Nov-09 40.87 40.87 40.87 40.87 0 40.87 9-Nov-09 41.05 41.05 41.05 41.05 0 41.05 6-Nov-09 40.15 40.15 40.15 40.15 0 40.15 5-Nov-09 40.01 40.01 40.01 40.01 0 40.01 4-Nov-09 38.82 38.82 38.82 38.82 0 38.82 3-Nov-09 38.61 38.61 38.61 38.61 0 38.61 2-Nov-09 38.11 38.11 38.11 38.11 0 38.11 30-Oct-09 37.57 37.57 37.57 37.57 0 37.57 29-Oct-09 38.75 38.75 38.75 38.75 0 38.75 28-Oct-09 37.41 37.41 37.41 37.41 0 37.41 27-Oct-09 38.68 38.68 38.68 38.68 0 38.68 26-Oct-09 39.82 39.82 39.82 39.82 0 39.82 23-Oct-09 40.32 40.32 40.32 40.32 0 40.32 22-Oct-09 40.68 40.68 40.68 40.68 0 40.68 21-Oct-09 40.01 40.01 40.01 40.01 0 40.01 20-Oct-09 40.04 40.04 40.04 40.04 0 40.04 19-Oct-09 40.46 40.46 40.46 40.46 0 40.46 16-Oct-09 40.03 40.03 40.03 40.03 0 40.03 15-Oct-09 40.43 40.43 40.43 40.43 0 40.43 14-Oct-09 40.19 40.19 40.19 40.19 0 40.19 13-Oct-09 39.27 39.27 39.27 39.27 0 39.27 12-Oct-09 39.52 39.52 39.52 39.52 0 39.52 9-Oct-09 39.31 39.31 39.31 39.31 0 39.31 8-Oct-09 39.40 39.40 39.40 39.40 0 39.40 7-Oct-09 39.07 39.07 39.07 39.07 0 39.07 6-Oct-09 39.12 39.12 39.12 39.12 0 39.12 5-Oct-09 38.34 38.34 38.34 38.34 0 38.34 2-Oct-09 37.50 37.50 37.50 37.50 0 37.50 1-Oct-09 37.81 37.81 37.81 37.81 0 37.81 30-Sep-09 38.99 38.99 38.99 38.99 0 38.99 29-Sep-09 38.98 38.98 38.98 38.98 0 38.98 28-Sep-09 38.90 38.90 38.90 38.90 0 38.90 25-Sep-09 38.17 38.17 38.17 38.17 0 38.17 24-Sep-09 38.32 38.32 38.32 38.32 0 38.32 23-Sep-09 38.79 38.79 38.79 38.79 0 38.79 22-Sep-09 39.46 39.46 39.46 39.46 0 39.46 21-Sep-09 39.07 39.07 39.07 39.07 0 39.07 18-Sep-09 39.06 39.06 39.06 39.06 0 39.06 17-Sep-09 38.98 38.98 38.98 38.98 0 38.98 16-Sep-09 38.96 38.96 38.96 38.96 0 38.96 15-Sep-09 38.55 38.55 38.55 38.55 0 38.55 14-Sep-09 38.44 38.44 38.44 38.44 0 38.44 11-Sep-09 38.43 38.43 38.43 38.43 0 38.43 10-Sep-09 38.48 38.48 38.48 38.48 0 38.48 9-Sep-09 38.20 38.20 38.20 38.20 0 38.20 8-Sep-09 38.05 38.05 38.05 38.05 0 38.05 4-Sep-09 37.96 37.96 37.96 37.96 0 37.96 3-Sep-09 37.71 37.71 37.71 37.71 0 37.71 2-Sep-09 37.35 37.35 37.35 37.35 0 37.35 * 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