FCT: Historical Prices for FIRST TR FOUR CORNER

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	11.40	11.63	11.40	11.54	143,500	11.54
17-Dec-09	11.33	11.42	11.28	11.40	138,900	11.40
16-Dec-09	11.23	11.40	11.23	11.39	144,400	11.39
15-Dec-09	11.18	11.26	11.16	11.23	116,300	11.23
14-Dec-09	11.13	11.20	11.07	11.18	100,600	11.18
11-Dec-09	11.12	11.13	11.08	11.11	64,500	11.11
10-Dec-09	11.18	11.18	11.10	11.10	158,600	11.10
9-Dec-09	11.20	11.24	11.09	11.15	191,000	11.15
8-Dec-09	10.95	11.13	10.95	11.13	125,300	11.13
7-Dec-09	11.00	11.02	10.95	11.02	116,700	11.02
4-Dec-09	10.93	10.99	10.91	10.99	87,200	10.99
3-Dec-09	10.89	10.93	10.84	10.90	197,500	10.90
2-Dec-09	10.91	10.95	10.87	10.89	151,900	10.89
1-Dec-09	10.86	10.98	10.83	10.90	262,500	10.90
1-Dec-09	$ 0.033 Dividend
30-Nov-09	10.90	10.90	10.84	10.86	102,900	10.83
27-Nov-09	10.81	10.87	10.80	10.86	21,600	10.83
25-Nov-09	10.87	10.93	10.80	10.93	68,500	10.90
24-Nov-09	10.80	10.84	10.76	10.82	101,200	10.79
23-Nov-09	10.80	10.85	10.78	10.80	144,400	10.77
20-Nov-09	10.70	10.82	10.70	10.81	155,900	10.78
19-Nov-09	10.75	10.84	10.68	10.74	261,400	10.71
18-Nov-09	10.72	10.81	10.72	10.80	60,400	10.77
17-Nov-09	10.69	10.77	10.69	10.76	125,800	10.73
16-Nov-09	10.75	10.77	10.68	10.71	102,500	10.68
13-Nov-09	10.75	10.76	10.64	10.68	101,300	10.65
12-Nov-09	10.78	10.80	10.69	10.70	87,200	10.67
11-Nov-09	10.80	10.82	10.77	10.78	88,500	10.75
10-Nov-09	10.85	10.86	10.78	10.82	116,200	10.79
9-Nov-09	10.88	10.89	10.83	10.85	142,900	10.82
6-Nov-09	10.82	10.91	10.80	10.85	82,500	10.82
5-Nov-09	10.87	10.89	10.82	10.83	72,600	10.80
4-Nov-09	10.81	10.86	10.81	10.85	65,100	10.82
3-Nov-09	10.79	10.83	10.75	10.78	131,000	10.75
2-Nov-09	10.85	10.92	10.80	10.80	145,900	10.77
2-Nov-09	$ 0.033 Dividend
30-Oct-09	10.93	11.00	10.68	10.90	225,600	10.83
29-Oct-09	10.88	11.07	10.88	10.93	120,800	10.86
28-Oct-09	11.06	11.10	10.87	10.87	88,500	10.80
27-Oct-09	11.09	11.19	11.08	11.08	108,700	11.01
26-Oct-09	11.19	11.21	11.04	11.13	100,500	11.06
23-Oct-09	11.11	11.27	11.10	11.14	89,000	11.07
22-Oct-09	11.09	11.19	11.08	11.12	128,000	11.05
21-Oct-09	11.21	11.21	11.11	11.13	116,600	11.06
20-Oct-09	11.12	11.20	11.12	11.15	97,900	11.08
19-Oct-09	11.13	11.22	11.12	11.16	103,600	11.09
16-Oct-09	11.04	11.18	10.99	11.15	112,200	11.08
15-Oct-09	11.09	11.14	11.05	11.06	96,600	10.99
14-Oct-09	11.16	11.21	11.15	11.16	98,700	11.09
13-Oct-09	11.05	11.13	11.05	11.12	61,800	11.05
12-Oct-09	11.03	11.11	11.01	11.10	159,900	11.03
9-Oct-09	10.89	11.04	10.89	11.02	100,800	10.95
8-Oct-09	10.91	10.95	10.88	10.88	119,700	10.81
7-Oct-09	10.81	10.87	10.80	10.87	93,600	10.80
6-Oct-09	10.98	11.03	10.81	10.83	240,900	10.76
5-Oct-09	10.90	11.00	10.80	10.94	257,000	10.87
2-Oct-09	10.85	10.94	10.79	10.92	79,100	10.85
1-Oct-09	10.97	11.06	10.82	10.89	201,600	10.82
1-Oct-09	$ 0.033 Dividend
30-Sep-09	11.02	11.18	10.98	11.08	273,200	10.98
29-Sep-09	11.06	11.19	10.96	11.06	346,500	10.96
28-Sep-09	11.18	11.26	10.92	11.07	190,200	10.97
25-Sep-09	11.24	11.30	11.12	11.18	141,700	11.08
24-Sep-09	11.23	11.35	11.20	11.30	109,600	11.20
23-Sep-09	11.28	11.36	11.23	11.26	145,400	11.16
22-Sep-09	11.26	11.32	11.24	11.30	72,600	11.20
21-Sep-09	11.22	11.32	11.22	11.24	80,000	11.14
18-Sep-09	11.09	11.33	11.09	11.32	76,700	11.22
17-Sep-09	11.06	11.13	11.00	11.13	123,200	11.03
* 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