Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Monday, December 28, 2009, 11:13PM ET - U.S. Markets Closed.
Dow
0.26%
Nasdaq
0.24%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Forward International Small Co A (FFIAX)
On
Dec 28
:
12.23
0.05
(0.41%)
MORE ON FFIAX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
28-Dec-09
12.23
12.23
12.23
12.23
0
12.23
24-Dec-09
12.18
12.18
12.18
12.18
0
12.18
23-Dec-09
12.11
12.11
12.11
12.11
0
12.11
22-Dec-09
12.05
12.05
12.05
12.05
0
12.05
21-Dec-09
12.00
12.00
12.00
12.00
0
12.00
18-Dec-09
12.02
12.02
12.02
12.02
0
12.02
17-Dec-09
12.04
12.04
12.04
12.04
0
12.04
16-Dec-09
12.19
12.19
12.19
12.19
0
12.19
15-Dec-09
12.09
12.09
12.09
12.09
0
12.09
14-Dec-09
12.17
12.17
12.17
12.17
0
12.17
11-Dec-09
12.09
12.09
12.09
12.09
0
12.09
10-Dec-09
12.07
12.07
12.07
12.07
0
12.07
9-Dec-09
12.08
12.08
12.08
12.08
0
12.08
8-Dec-09
12.19
12.19
12.19
12.19
0
12.19
7-Dec-09
12.32
12.32
12.32
12.32
0
12.32
4-Dec-09
12.28
12.28
12.28
12.28
0
12.28
3-Dec-09
12.39
12.39
12.39
12.39
0
12.39
2-Dec-09
12.37
12.37
12.37
12.37
0
12.37
1-Dec-09
12.36
12.36
12.36
12.36
0
12.36
30-Nov-09
12.04
12.04
12.04
12.04
0
12.04
27-Nov-09
11.98
11.98
11.98
11.98
0
11.98
25-Nov-09
12.31
12.31
12.31
12.31
0
12.31
24-Nov-09
12.19
12.19
12.19
12.19
0
12.19
23-Nov-09
12.28
12.28
12.28
12.28
0
12.28
20-Nov-09
12.12
12.12
12.12
12.12
0
12.12
19-Nov-09
12.25
12.25
12.25
12.25
0
12.25
18-Nov-09
12.44
12.44
12.44
12.44
0
12.44
17-Nov-09
12.43
12.43
12.43
12.43
0
12.43
16-Nov-09
12.53
12.53
12.53
12.53
0
12.53
13-Nov-09
12.37
12.37
12.37
12.37
0
12.37
12-Nov-09
12.30
12.30
12.30
12.30
0
12.30
11-Nov-09
12.40
12.40
12.40
12.40
0
12.40
10-Nov-09
12.37
12.37
12.37
12.37
0
12.37
9-Nov-09
12.46
12.46
12.46
12.46
0
12.46
6-Nov-09
12.27
12.27
12.27
12.27
0
12.27
5-Nov-09
12.20
12.20
12.20
12.20
0
12.20
4-Nov-09
12.12
12.12
12.12
12.12
0
12.12
3-Nov-09
11.92
11.92
11.92
11.92
0
11.92
2-Nov-09
11.99
11.99
11.99
11.99
0
11.99
30-Oct-09
12.05
12.05
12.05
12.05
0
12.05
29-Oct-09
12.09
12.09
12.09
12.09
0
12.09
28-Oct-09
11.87
11.87
11.87
11.87
0
11.87
27-Oct-09
12.20
12.20
12.20
12.20
0
12.20
26-Oct-09
12.35
12.35
12.35
12.35
0
12.35
23-Oct-09
12.55
12.55
12.55
12.55
0
12.55
22-Oct-09
12.69
12.69
12.69
12.69
0
12.69
21-Oct-09
12.67
12.67
12.67
12.67
0
12.67
20-Oct-09
12.69
12.69
12.69
12.69
0
12.69
19-Oct-09
12.74
12.74
12.74
12.74
0
12.74
16-Oct-09
12.61
12.61
12.61
12.61
0
12.61
15-Oct-09
12.74
12.74
12.74
12.74
0
12.74
14-Oct-09
12.68
12.68
12.68
12.68
0
12.68
13-Oct-09
12.52
12.52
12.52
12.52
0
12.52
12-Oct-09
12.51
12.51
12.51
12.51
0
12.51
9-Oct-09
12.40
12.40
12.40
12.40
0
12.40
8-Oct-09
12.45
12.45
12.45
12.45
0
12.45
7-Oct-09
12.25
12.25
12.25
12.25
0
12.25
6-Oct-09
12.17
12.17
12.17
12.17
0
12.17
5-Oct-09
11.92
11.92
11.92
11.92
0
11.92
2-Oct-09
11.86
11.86
11.86
11.86
0
11.86
1-Oct-09
12.11
12.11
12.11
12.11
0
12.11
30-Sep-09
12.30
12.30
12.30
12.30
0
12.30
29-Sep-09
12.21
12.21
12.21
12.21
0
12.21
28-Sep-09
12.22
12.22
12.22
12.22
0
12.22
25-Sep-09
12.25
12.25
12.25
12.25
0
12.25
24-Sep-09
12.27
12.27
12.27
12.27
0
12.27
*
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