Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 4:28AM ET - U.S. Markets open in 5 hours and 2 minutes. Dow  1.27% Nasdaq  0.00%

First Focus International Equity Instl (FFITX)

On Dec 17: 9.77   0.22 (2.20%)

MORE ON FFITX

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* 17-Dec-09 9.77 9.77 9.77 9.77 0 9.77 16-Dec-09 9.99 9.99 9.99 9.99 0 9.99 15-Dec-09 9.92 9.92 9.92 9.92 0 9.92 14-Dec-09 10.00 10.00 10.00 10.00 0 10.00 11-Dec-09 9.92 9.92 9.92 9.92 0 9.92 10-Dec-09 9.92 9.92 9.92 9.92 0 9.92 9-Dec-09 9.88 9.88 9.88 9.88 0 9.88 8-Dec-09 9.89 9.89 9.89 9.89 0 9.89 7-Dec-09 10.10 10.10 10.10 10.10 0 10.10 4-Dec-09 10.10 10.10 10.10 10.10 0 10.10 3-Dec-09 10.18 10.18 10.18 10.18 0 10.18 2-Dec-09 10.15 10.15 10.15 10.15 0 10.15 1-Dec-09 10.15 10.15 10.15 10.15 0 10.15 30-Nov-09 9.87 9.87 9.87 9.87 0 9.87 27-Nov-09 9.84 9.84 9.84 9.84 0 9.84 25-Nov-09 10.16 10.16 10.16 10.16 0 10.16 24-Nov-09 10.01 10.01 10.01 10.01 0 10.01 23-Nov-09 10.09 10.09 10.09 10.09 0 10.09 20-Nov-09 9.89 9.89 9.89 9.89 0 9.89 19-Nov-09 9.98 9.98 9.98 9.98 0 9.98 18-Nov-09 10.16 10.16 10.16 10.16 0 10.16 17-Nov-09 10.17 10.17 10.17 10.17 0 10.17 16-Nov-09 10.28 10.28 10.28 10.28 0 10.28 13-Nov-09 10.10 10.10 10.10 10.10 0 10.10 12-Nov-09 9.99 9.99 9.99 9.99 0 9.99 11-Nov-09 10.06 10.06 10.06 10.06 0 10.06 10-Nov-09 10.02 10.02 10.02 10.02 0 10.02 9-Nov-09 10.09 10.09 10.09 10.09 0 10.09 6-Nov-09 9.80 9.80 9.80 9.80 0 9.80 5-Nov-09 9.78 9.78 9.78 9.78 0 9.78 4-Nov-09 9.71 9.71 9.71 9.71 0 9.71 3-Nov-09 9.47 9.47 9.47 9.47 0 9.47 2-Nov-09 9.60 9.60 9.60 9.60 0 9.60 30-Oct-09 9.49 9.49 9.49 9.49 0 9.49 29-Oct-09 9.77 9.77 9.77 9.77 0 9.77 28-Oct-09 9.49 9.49 9.49 9.49 0 9.49 27-Oct-09 9.79 9.79 9.79 9.79 0 9.79 26-Oct-09 9.84 9.84 9.84 9.84 0 9.84 23-Oct-09 9.99 9.99 9.99 9.99 0 9.99 22-Oct-09 10.13 10.13 10.13 10.13 0 10.13 21-Oct-09 10.16 10.16 10.16 10.16 0 10.16 20-Oct-09 10.10 10.10 10.10 10.10 0 10.10 19-Oct-09 10.14 10.14 10.14 10.14 0 10.14 16-Oct-09 9.99 9.99 9.99 9.99 0 9.99 15-Oct-09 10.08 10.08 10.08 10.08 0 10.08 14-Oct-09 10.08 10.08 10.08 10.08 0 10.08 13-Oct-09 9.83 9.83 9.83 9.83 0 9.83 12-Oct-09 9.86 9.86 9.86 9.86 0 9.86 9-Oct-09 9.78 9.78 9.78 9.78 0 9.78 8-Oct-09 9.84 9.84 9.84 9.84 0 9.84 7-Oct-09 9.67 9.67 9.67 9.67 0 9.67 6-Oct-09 9.64 9.64 9.64 9.64 0 9.64 5-Oct-09 9.46 9.46 9.46 9.46 0 9.46 2-Oct-09 9.34 9.34 9.34 9.34 0 9.34 1-Oct-09 9.44 9.44 9.44 9.44 0 9.44 30-Sep-09 9.70 9.70 9.70 9.70 0 9.70 29-Sep-09 9.68 9.68 9.68 9.68 0 9.68 28-Sep-09 9.69 9.69 9.69 9.69 0 9.69 25-Sep-09 9.61 9.61 9.61 9.61 0 9.61 24-Sep-09 9.66 9.66 9.66 9.66 0 9.66 23-Sep-09 9.80 9.80 9.80 9.80 0 9.80 22-Sep-09 9.86 9.86 9.86 9.86 0 9.86 21-Sep-09 9.74 9.74 9.74 9.74 0 9.74 18-Sep-09 9.84 9.84 9.84 9.84 0 9.84 17-Sep-09 9.90 9.90 9.90 9.90 0 9.90 16-Sep-09 9.91 9.91 9.91 9.91 0 9.91 * 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