Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 24, 2009, 5:29PM ET - U.S. Markets closed early today. Dow  0.51% Nasdaq  0.71%

Forward Real Estate Inv (FFREX)

On Dec 24: 10.30   0.11 (1.08%)

MORE ON FFREX

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* 23-Dec-09 10.19 10.19 10.19 10.19 0 10.19 22-Dec-09 10.10 10.10 10.10 10.10 0 10.10 21-Dec-09 10.03 10.03 10.03 10.03 0 10.03 18-Dec-09 9.92 9.92 9.92 9.92 0 9.92 17-Dec-09 9.87 9.87 9.87 9.87 0 9.87 16-Dec-09 9.92 9.92 9.92 9.92 0 9.92 15-Dec-09 9.84 9.84 9.84 9.84 0 9.84 14-Dec-09 9.93 9.93 9.93 9.93 0 9.93 11-Dec-09 9.76 9.76 9.76 9.76 0 9.76 10-Dec-09 9.65 9.65 9.65 9.65 0 9.65 9-Dec-09 9.67 9.67 9.67 9.67 0 9.67 8-Dec-09 9.68 9.68 9.68 9.68 0 9.68 7-Dec-09 9.73 9.73 9.73 9.73 0 9.73 4-Dec-09 9.92 9.92 9.92 9.92 0 9.92 3-Dec-09 9.67 9.67 9.67 9.67 0 9.67 2-Dec-09 9.77 9.77 9.77 9.77 0 9.77 1-Dec-09 9.63 9.63 9.63 9.63 0 9.63 30-Nov-09 9.53 9.53 9.53 9.53 0 9.53 27-Nov-09 9.20 9.20 9.20 9.20 0 9.20 25-Nov-09 9.47 9.47 9.47 9.47 0 9.47 24-Nov-09 9.46 9.46 9.46 9.46 0 9.46 23-Nov-09 9.58 9.58 9.58 9.58 0 9.58 20-Nov-09 9.48 9.48 9.48 9.48 0 9.48 19-Nov-09 9.53 9.53 9.53 9.53 0 9.53 18-Nov-09 9.74 9.74 9.74 9.74 0 9.74 17-Nov-09 9.58 9.58 9.58 9.58 0 9.58 16-Nov-09 9.75 9.75 9.75 9.75 0 9.75 13-Nov-09 9.54 9.54 9.54 9.54 0 9.54 12-Nov-09 9.42 9.42 9.42 9.42 0 9.42 11-Nov-09 9.53 9.53 9.53 9.53 0 9.53 10-Nov-09 9.39 9.39 9.39 9.39 0 9.39 9-Nov-09 9.45 9.45 9.45 9.45 0 9.45 6-Nov-09 9.07 9.07 9.07 9.07 0 9.07 5-Nov-09 9.20 9.20 9.20 9.20 0 9.20 4-Nov-09 9.01 9.01 9.01 9.01 0 9.01 3-Nov-09 9.17 9.17 9.17 9.17 0 9.17 2-Nov-09 9.05 9.05 9.05 9.05 0 9.05 30-Oct-09 9.03 9.03 9.03 9.03 0 9.03 29-Oct-09 9.15 9.15 9.15 9.15 0 9.15 29-Oct-09 $ 0.013 Dividend 28-Oct-09 8.82 8.82 8.82 8.82 0 8.81 27-Oct-09 9.13 9.13 9.13 9.13 0 9.12 26-Oct-09 9.21 9.21 9.21 9.21 0 9.20 23-Oct-09 9.21 9.21 9.21 9.21 0 9.20 22-Oct-09 9.32 9.32 9.32 9.32 0 9.31 21-Oct-09 9.10 9.10 9.10 9.10 0 9.09 20-Oct-09 9.20 9.20 9.20 9.20 0 9.19 19-Oct-09 9.35 9.35 9.35 9.35 0 9.34 16-Oct-09 9.19 9.19 9.19 9.19 0 9.18 15-Oct-09 9.39 9.39 9.39 9.39 0 9.38 14-Oct-09 9.46 9.46 9.46 9.46 0 9.45 13-Oct-09 9.17 9.17 9.17 9.17 0 9.16 12-Oct-09 9.29 9.29 9.29 9.29 0 9.28 9-Oct-09 9.31 9.31 9.31 9.31 0 9.30 8-Oct-09 9.23 9.23 9.23 9.23 0 9.22 7-Oct-09 9.09 9.09 9.09 9.09 0 9.08 6-Oct-09 9.09 9.09 9.09 9.09 0 9.08 5-Oct-09 9.09 9.09 9.09 9.09 0 9.08 2-Oct-09 8.88 8.88 8.88 8.88 0 8.87 1-Oct-09 8.97 8.97 8.97 8.97 0 8.96 30-Sep-09 9.32 9.32 9.32 9.32 0 9.31 29-Sep-09 9.39 9.39 9.39 9.39 0 9.38 29-Sep-09 $ 0.019 Dividend 28-Sep-09 9.56 9.56 9.56 9.56 0 9.53 25-Sep-09 9.19 9.19 9.19 9.19 0 9.16 24-Sep-09 9.17 9.17 9.17 9.17 0 9.14 23-Sep-09 9.49 9.49 9.49 9.49 0 9.46 22-Sep-09 9.87 9.87 9.87 9.87 0 9.84 * 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