Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 8:59AM ET - U.S. Markets open in 31 mins.. Dow  1.23% Nasdaq  0.00%

First Investors Value A (FIUTX)

On Dec 1: 6.31   0.07 (1.12%)

MORE ON FIUTX

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* 1-Dec-09 6.31 6.31 6.31 6.31 0 6.31 30-Nov-09 6.24 6.24 6.24 6.24 0 6.24 27-Nov-09 6.22 6.22 6.22 6.22 0 6.22 25-Nov-09 6.32 6.32 6.32 6.32 0 6.32 24-Nov-09 6.30 6.30 6.30 6.30 0 6.30 23-Nov-09 6.29 6.29 6.29 6.29 0 6.29 20-Nov-09 6.22 6.22 6.22 6.22 0 6.22 19-Nov-09 6.23 6.23 6.23 6.23 0 6.23 18-Nov-09 6.31 6.31 6.31 6.31 0 6.31 17-Nov-09 6.32 6.32 6.32 6.32 0 6.32 16-Nov-09 6.32 6.32 6.32 6.32 0 6.32 13-Nov-09 6.23 6.23 6.23 6.23 0 6.23 12-Nov-09 6.19 6.19 6.19 6.19 0 6.19 11-Nov-09 6.25 6.25 6.25 6.25 0 6.25 10-Nov-09 6.22 6.22 6.22 6.22 0 6.22 9-Nov-09 6.22 6.22 6.22 6.22 0 6.22 6-Nov-09 6.10 6.10 6.10 6.10 0 6.10 5-Nov-09 6.10 6.10 6.10 6.10 0 6.10 4-Nov-09 5.99 5.99 5.99 5.99 0 5.99 3-Nov-09 5.98 5.98 5.98 5.98 0 5.98 2-Nov-09 5.97 5.97 5.97 5.97 0 5.97 30-Oct-09 5.94 5.94 5.94 5.94 0 5.94 29-Oct-09 6.08 6.08 6.08 6.08 0 6.08 28-Oct-09 5.98 5.98 5.98 5.98 0 5.98 27-Oct-09 6.07 6.07 6.07 6.07 0 6.07 26-Oct-09 6.08 6.08 6.08 6.08 0 6.08 23-Oct-09 6.14 6.14 6.14 6.14 0 6.14 22-Oct-09 6.23 6.23 6.23 6.23 0 6.23 21-Oct-09 6.15 6.15 6.15 6.15 0 6.15 20-Oct-09 6.21 6.21 6.21 6.21 0 6.21 19-Oct-09 6.24 6.24 6.24 6.24 0 6.24 16-Oct-09 6.18 6.18 6.18 6.18 0 6.18 15-Oct-09 6.22 6.22 6.22 6.22 0 6.22 14-Oct-09 6.19 6.19 6.19 6.19 0 6.19 13-Oct-09 6.10 6.10 6.10 6.10 0 6.10 12-Oct-09 6.11 6.11 6.11 6.11 0 6.11 9-Oct-09 6.10 6.10 6.10 6.10 0 6.10 8-Oct-09 6.07 6.07 6.07 6.07 0 6.07 7-Oct-09 6.02 6.02 6.02 6.02 0 6.02 6-Oct-09 6.01 6.01 6.01 6.01 0 6.01 5-Oct-09 5.94 5.94 5.94 5.94 0 5.94 2-Oct-09 5.87 5.87 5.87 5.87 0 5.87 1-Oct-09 5.89 5.89 5.89 5.89 0 5.89 30-Sep-09 6.01 6.01 6.01 6.01 0 6.01 30-Sep-09 $ 0.024 Dividend 29-Sep-09 6.05 6.05 6.05 6.05 0 6.03 28-Sep-09 6.06 6.06 6.06 6.06 0 6.04 25-Sep-09 5.96 5.96 5.96 5.96 0 5.94 24-Sep-09 5.99 5.99 5.99 5.99 0 5.97 23-Sep-09 6.04 6.04 6.04 6.04 0 6.02 22-Sep-09 6.09 6.09 6.09 6.09 0 6.07 21-Sep-09 6.06 6.06 6.06 6.06 0 6.04 18-Sep-09 6.08 6.08 6.08 6.08 0 6.06 17-Sep-09 6.06 6.06 6.06 6.06 0 6.04 16-Sep-09 6.08 6.08 6.08 6.08 0 6.06 15-Sep-09 5.99 5.99 5.99 5.99 0 5.97 14-Sep-09 5.98 5.98 5.98 5.98 0 5.96 11-Sep-09 5.95 5.95 5.95 5.95 0 5.93 10-Sep-09 5.95 5.95 5.95 5.95 0 5.93 9-Sep-09 5.91 5.91 5.91 5.91 0 5.89 8-Sep-09 5.87 5.87 5.87 5.87 0 5.85 4-Sep-09 5.82 5.82 5.82 5.82 0 5.80 3-Sep-09 5.75 5.75 5.75 5.75 0 5.73 2-Sep-09 5.71 5.71 5.71 5.71 0 5.69 1-Sep-09 5.72 5.72 5.72 5.72 0 5.70 31-Aug-09 5.83 5.83 5.83 5.83 0 5.81 28-Aug-09 5.87 5.87 5.87 5.87 0 5.85 * 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