FIBCX: Historical Prices for FIRST INVESTORS SERIES BLUE CHI

Date	Open	High	Low	Close	Volume	Adj Close*
1-Dec-09	19.63	19.63	19.63	19.63	0	19.63
30-Nov-09	19.40	19.40	19.40	19.40	0	19.40
27-Nov-09	19.37	19.37	19.37	19.37	0	19.37
25-Nov-09	19.65	19.65	19.65	19.65	0	19.65
24-Nov-09	19.59	19.59	19.59	19.59	0	19.59
23-Nov-09	19.57	19.57	19.57	19.57	0	19.57
20-Nov-09	19.33	19.33	19.33	19.33	0	19.33
19-Nov-09	19.38	19.38	19.38	19.38	0	19.38
18-Nov-09	19.60	19.60	19.60	19.60	0	19.60
17-Nov-09	19.61	19.61	19.61	19.61	0	19.61
16-Nov-09	19.59	19.59	19.59	19.59	0	19.59
13-Nov-09	19.34	19.34	19.34	19.34	0	19.34
12-Nov-09	19.22	19.22	19.22	19.22	0	19.22
11-Nov-09	19.36	19.36	19.36	19.36	0	19.36
10-Nov-09	19.29	19.29	19.29	19.29	0	19.29
9-Nov-09	19.29	19.29	19.29	19.29	0	19.29
6-Nov-09	18.92	18.92	18.92	18.92	0	18.92
5-Nov-09	18.86	18.86	18.86	18.86	0	18.86
4-Nov-09	18.54	18.54	18.54	18.54	0	18.54
3-Nov-09	18.47	18.47	18.47	18.47	0	18.47
2-Nov-09	18.49	18.49	18.49	18.49	0	18.49
30-Oct-09	18.37	18.37	18.37	18.37	0	18.37
29-Oct-09	18.82	18.82	18.82	18.82	0	18.82
28-Oct-09	18.47	18.47	18.47	18.47	0	18.47
27-Oct-09	18.75	18.75	18.75	18.75	0	18.75
26-Oct-09	18.77	18.77	18.77	18.77	0	18.77
23-Oct-09	18.95	18.95	18.95	18.95	0	18.95
22-Oct-09	19.15	19.15	19.15	19.15	0	19.15
21-Oct-09	18.94	18.94	18.94	18.94	0	18.94
20-Oct-09	19.09	19.09	19.09	19.09	0	19.09
19-Oct-09	19.20	19.20	19.20	19.20	0	19.20
16-Oct-09	19.04	19.04	19.04	19.04	0	19.04
15-Oct-09	19.17	19.17	19.17	19.17	0	19.17
14-Oct-09	19.07	19.07	19.07	19.07	0	19.07
13-Oct-09	18.79	18.79	18.79	18.79	0	18.79
12-Oct-09	18.81	18.81	18.81	18.81	0	18.81
9-Oct-09	18.77	18.77	18.77	18.77	0	18.77
8-Oct-09	18.67	18.67	18.67	18.67	0	18.67
7-Oct-09	18.53	18.53	18.53	18.53	0	18.53
6-Oct-09	18.49	18.49	18.49	18.49	0	18.49
5-Oct-09	18.27	18.27	18.27	18.27	0	18.27
2-Oct-09	18.09	18.09	18.09	18.09	0	18.09
1-Oct-09	18.15	18.15	18.15	18.15	0	18.15
30-Sep-09	18.54	18.54	18.54	18.54	0	18.54
30-Sep-09	$ 0.043 Dividend
29-Sep-09	18.63	18.63	18.63	18.63	0	18.59
28-Sep-09	18.66	18.66	18.66	18.66	0	18.62
25-Sep-09	18.38	18.38	18.38	18.38	0	18.34
24-Sep-09	18.47	18.47	18.47	18.47	0	18.43
23-Sep-09	18.59	18.59	18.59	18.59	0	18.55
22-Sep-09	18.73	18.73	18.73	18.73	0	18.69
21-Sep-09	18.64	18.64	18.64	18.64	0	18.60
18-Sep-09	18.70	18.70	18.70	18.70	0	18.66
17-Sep-09	18.65	18.65	18.65	18.65	0	18.61
16-Sep-09	18.69	18.69	18.69	18.69	0	18.65
15-Sep-09	18.47	18.47	18.47	18.47	0	18.43
14-Sep-09	18.45	18.45	18.45	18.45	0	18.41
11-Sep-09	18.38	18.38	18.38	18.38	0	18.34
10-Sep-09	18.41	18.41	18.41	18.41	0	18.37
9-Sep-09	18.26	18.26	18.26	18.26	0	18.22
8-Sep-09	18.14	18.14	18.14	18.14	0	18.10
4-Sep-09	18.02	18.02	18.02	18.02	0	17.98
3-Sep-09	17.79	17.79	17.79	17.79	0	17.75
2-Sep-09	17.67	17.67	17.67	17.67	0	17.63
1-Sep-09	17.70	17.70	17.70	17.70	0	17.66
31-Aug-09	18.02	18.02	18.02	18.02	0	17.98
28-Aug-09	18.12	18.12	18.12	18.12	0	18.08
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions