Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 30, 2009, 12:36PM ET - U.S. Markets close in 3 hours and 24 minutes. Dow Down 0.36% Nasdaq Down 0.65%
Federated Capital Appreciation A (FEDEX)On Nov 27: 16.88  Down 0.27 (1.57%)  
MORE ON FEDEX
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*
27-Nov-0916.8816.8816.8816.88016.88
25-Nov-0917.1517.1517.1517.15017.15
24-Nov-0917.0917.0917.0917.09017.09
23-Nov-0917.1017.1017.1017.10017.10
20-Nov-0916.9316.9316.9316.93016.93
19-Nov-0916.9716.9716.9716.97016.97
18-Nov-0917.1717.1717.1717.17017.17
17-Nov-0917.2217.2217.2217.22017.22
16-Nov-0917.2117.2117.2117.21017.21
13-Nov-0916.9816.9816.9816.98016.98
12-Nov-0916.8716.8716.8716.87016.87
11-Nov-0917.0617.0617.0617.06017.06
10-Nov-0916.9916.9916.9916.99016.99
9-Nov-0916.9816.9816.9816.98016.98
6-Nov-0916.6216.6216.6216.62016.62
5-Nov-0916.5816.5816.5816.58016.58
4-Nov-0916.3016.3016.3016.30016.30
3-Nov-0916.2616.2616.2616.26016.26
2-Nov-0916.2216.2216.2216.22016.22
30-Oct-0916.1316.1316.1316.13016.13
29-Oct-0916.5416.5416.5416.54016.54
28-Oct-0916.2116.2116.2116.21016.21
27-Oct-0916.5216.5216.5216.52016.52
26-Oct-0916.6016.6016.6016.60016.60
23-Oct-0916.7616.7616.7616.76016.76
22-Oct-0916.9816.9816.9816.98016.98
21-Oct-0916.7716.7716.7716.77016.77
20-Oct-0916.9116.9116.9116.91016.91
19-Oct-0917.0217.0217.0217.02017.02
16-Oct-0916.8516.8516.8516.85016.85
15-Oct-0916.9416.9416.9416.94016.94
14-Oct-0916.8816.8816.8816.88016.88
13-Oct-0916.6116.6116.6116.61016.61
12-Oct-0916.6616.6616.6616.66016.66
9-Oct-0916.6216.6216.6216.62016.62
8-Oct-0916.5116.5116.5116.51016.51
7-Oct-0916.4516.4516.4516.45016.45
6-Oct-0916.4316.4316.4316.43016.43
5-Oct-0916.2016.2016.2016.20016.20
2-Oct-0916.0116.0116.0116.01016.01
1-Oct-0916.0416.0416.0416.04016.04
30-Sep-0916.4116.4116.4116.41016.41
29-Sep-0916.4516.4516.4516.45016.45
28-Sep-0916.4916.4916.4916.49016.49
25-Sep-0916.3016.3016.3016.30016.30
24-Sep-0916.3816.3816.3816.38016.38
23-Sep-0916.4716.4716.4716.47016.47
22-Sep-0916.6216.6216.6216.62016.62
21-Sep-0916.5016.5016.5016.50016.50
18-Sep-0916.5616.5616.5616.56016.56
17-Sep-0916.5216.5216.5216.52016.52
16-Sep-0916.5516.5516.5516.55016.55
15-Sep-0916.3616.3616.3616.36016.36
14-Sep-0916.4116.4116.4116.41016.41
11-Sep-0916.3616.3616.3616.36016.36
10-Sep-0916.4016.4016.4016.40016.40
9-Sep-0916.2916.2916.2916.29016.29
8-Sep-0916.2416.2416.2416.24016.24
4-Sep-0916.1216.1216.1216.12016.12
3-Sep-0915.9515.9515.9515.95015.95
2-Sep-0915.8115.8115.8115.81015.81
1-Sep-0915.8615.8615.8615.86015.86
31-Aug-0916.1316.1316.1316.13016.13
28-Aug-0916.2216.2216.2216.22016.22
27-Aug-0916.2216.2216.2216.22016.22
26-Aug-0916.1916.1916.1916.19016.19
* 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