Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 11:13PM ET - U.S. Markets Closed. Dow  0.26% Nasdaq  0.24%

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: 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* 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