FCG: Historical Prices for FT ISE REVERE NAT GS

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	17.30	17.50	17.20	17.41	680,000	17.41
15-Dec-09	17.08	17.21	16.90	17.16	698,300	17.16
14-Dec-09	16.85	17.04	16.75	17.01	1,091,100	17.01
11-Dec-09	16.23	16.23	16.02	16.15	245,500	16.15
10-Dec-09	15.82	16.17	15.79	16.12	372,800	16.12
9-Dec-09	15.78	15.96	15.50	15.77	980,000	15.77
8-Dec-09	15.95	16.00	15.70	15.78	409,100	15.78
7-Dec-09	16.01	16.33	15.90	16.10	362,400	16.10
4-Dec-09	16.46	16.58	15.85	16.07	531,200	16.07
3-Dec-09	16.45	16.55	16.06	16.11	510,300	16.11
2-Dec-09	16.59	16.71	16.39	16.48	674,100	16.48
1-Dec-09	16.50	16.67	16.34	16.63	524,300	16.63
30-Nov-09	16.21	16.44	16.09	16.24	680,800	16.24
27-Nov-09	16.13	16.38	15.93	16.26	538,900	16.26
25-Nov-09	16.33	16.79	16.13	16.78	824,000	16.78
24-Nov-09	16.26	16.29	15.85	16.24	604,800	16.24
23-Nov-09	16.39	16.53	16.11	16.15	885,900	16.15
20-Nov-09	16.13	16.13	15.84	16.00	541,800	16.00
19-Nov-09	16.52	16.52	16.03	16.16	550,700	16.16
18-Nov-09	16.89	17.04	16.55	16.65	419,900	16.65
17-Nov-09	17.02	17.04	16.76	16.87	434,900	16.87
16-Nov-09	16.93	17.18	16.86	17.04	616,000	17.04
13-Nov-09	16.73	16.79	16.50	16.65	514,200	16.65
12-Nov-09	17.15	17.25	16.58	16.67	530,400	16.67
11-Nov-09	17.47	17.55	17.10	17.22	582,500	17.22
10-Nov-09	17.31	17.40	17.03	17.29	539,500	17.29
9-Nov-09	16.97	17.32	16.97	17.32	482,100	17.32
6-Nov-09	16.77	16.97	16.54	16.75	468,500	16.75
5-Nov-09	16.61	16.86	16.34	16.86	725,700	16.86
4-Nov-09	16.85	16.93	16.45	16.50	952,900	16.50
3-Nov-09	15.92	16.55	15.65	16.50	628,100	16.50
2-Nov-09	16.16	16.54	15.79	16.09	649,400	16.09
30-Oct-09	17.09	17.09	15.98	16.04	1,502,100	16.04
29-Oct-09	16.57	17.14	16.50	17.10	698,500	17.10
28-Oct-09	17.31	17.32	16.34	16.36	1,063,000	16.36
27-Oct-09	17.30	17.68	17.16	17.42	882,100	17.42
26-Oct-09	17.65	18.15	17.17	17.23	813,200	17.23
23-Oct-09	18.28	18.37	17.53	17.65	783,300	17.65
22-Oct-09	18.31	18.31	17.85	18.21	700,500	18.21
21-Oct-09	18.45	18.90	18.32	18.32	1,169,000	18.32
20-Oct-09	18.71	18.80	18.25	18.57	880,400	18.57
19-Oct-09	18.57	18.75	18.36	18.70	593,800	18.70
16-Oct-09	18.60	18.63	18.37	18.57	1,169,000	18.57
15-Oct-09	18.05	18.63	18.03	18.63	906,600	18.63
14-Oct-09	18.23	18.29	18.01	18.21	1,599,000	18.21
13-Oct-09	17.91	17.97	17.47	17.95	812,500	17.95
12-Oct-09	17.72	18.06	17.67	17.86	852,600	17.86
9-Oct-09	17.34	17.58	17.29	17.49	841,600	17.49
8-Oct-09	16.89	17.46	16.85	17.41	1,037,200	17.41
7-Oct-09	16.81	16.88	16.56	16.72	768,500	16.72
6-Oct-09	16.51	16.98	16.51	16.85	1,131,300	16.85
5-Oct-09	15.89	16.39	15.77	16.38	450,300	16.38
2-Oct-09	15.65	15.89	15.36	15.81	1,030,400	15.81
1-Oct-09	16.66	16.66	15.86	15.89	768,300	15.89
30-Sep-09	16.70	16.81	16.28	16.66	587,900	16.66
29-Sep-09	16.43	16.66	16.31	16.63	461,000	16.63
28-Sep-09	16.20	16.48	16.06	16.48	437,400	16.48
25-Sep-09	16.31	16.46	15.98	16.18	957,000	16.18
24-Sep-09	16.75	16.80	16.07	16.33	907,200	16.33
23-Sep-09	17.23	17.29	16.58	16.74	1,180,100	16.74
22-Sep-09	16.85	17.08	16.85	17.03	825,400	17.03
21-Sep-09	16.63	16.67	16.23	16.62	883,900	16.62
18-Sep-09	17.27	17.32	16.73	16.93	1,033,200	16.93
17-Sep-09	17.32	17.58	16.95	17.11	1,104,300	17.11
16-Sep-09	17.07	17.35	16.85	17.35	1,614,300	17.35
15-Sep-09	16.38	16.83	16.38	16.71	1,593,600	16.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions