Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 6:39PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

FMI Focus (FMIOX)

On Dec 7: 22.77   0.05 (0.22%)

MORE ON FMIOX

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* 4-Dec-09 22.72 22.72 22.72 22.72 0 22.72 3-Dec-09 22.39 22.39 22.39 22.39 0 22.39 2-Dec-09 22.51 22.51 22.51 22.51 0 22.51 1-Dec-09 22.34 22.34 22.34 22.34 0 22.34 30-Nov-09 22.06 22.06 22.06 22.06 0 22.06 27-Nov-09 22.11 22.11 22.11 22.11 0 22.11 25-Nov-09 22.54 22.54 22.54 22.54 0 22.54 24-Nov-09 22.48 22.48 22.48 22.48 0 22.48 23-Nov-09 22.59 22.59 22.59 22.59 0 22.59 20-Nov-09 22.34 22.34 22.34 22.34 0 22.34 19-Nov-09 22.40 22.40 22.40 22.40 0 22.40 18-Nov-09 22.80 22.80 22.80 22.80 0 22.80 17-Nov-09 22.92 22.92 22.92 22.92 0 22.92 16-Nov-09 22.97 22.97 22.97 22.97 0 22.97 13-Nov-09 22.56 22.56 22.56 22.56 0 22.56 12-Nov-09 22.38 22.38 22.38 22.38 0 22.38 11-Nov-09 22.76 22.76 22.76 22.76 0 22.76 10-Nov-09 22.63 22.63 22.63 22.63 0 22.63 9-Nov-09 22.76 22.76 22.76 22.76 0 22.76 6-Nov-09 22.30 22.30 22.30 22.30 0 22.30 5-Nov-09 22.43 22.43 22.43 22.43 0 22.43 4-Nov-09 21.84 21.84 21.84 21.84 0 21.84 3-Nov-09 21.94 21.94 21.94 21.94 0 21.94 2-Nov-09 21.75 21.75 21.75 21.75 0 21.75 30-Oct-09 21.73 21.73 21.73 21.73 0 21.73 29-Oct-09 22.38 22.38 22.38 22.38 0 22.38 29-Oct-09 $ 0.028 Dividend 28-Oct-09 21.88 21.88 21.88 21.88 0 21.85 27-Oct-09 22.64 22.64 22.64 22.64 0 22.61 26-Oct-09 22.81 22.81 22.81 22.81 0 22.78 23-Oct-09 23.03 23.03 23.03 23.03 0 23.00 22-Oct-09 23.50 23.50 23.50 23.50 0 23.47 21-Oct-09 23.20 23.20 23.20 23.20 0 23.17 20-Oct-09 23.47 23.47 23.47 23.47 0 23.44 19-Oct-09 23.65 23.65 23.65 23.65 0 23.62 16-Oct-09 23.41 23.41 23.41 23.41 0 23.38 15-Oct-09 23.62 23.62 23.62 23.62 0 23.59 14-Oct-09 23.55 23.55 23.55 23.55 0 23.52 13-Oct-09 23.18 23.18 23.18 23.18 0 23.15 12-Oct-09 23.18 23.18 23.18 23.18 0 23.15 9-Oct-09 23.15 23.15 23.15 23.15 0 23.12 8-Oct-09 22.98 22.98 22.98 22.98 0 22.95 7-Oct-09 22.61 22.61 22.61 22.61 0 22.58 6-Oct-09 22.61 22.61 22.61 22.61 0 22.58 5-Oct-09 22.16 22.16 22.16 22.16 0 22.13 2-Oct-09 21.79 21.79 21.79 21.79 0 21.76 1-Oct-09 22.01 22.01 22.01 22.01 0 21.98 30-Sep-09 22.72 22.72 22.72 22.72 0 22.69 29-Sep-09 22.82 22.82 22.82 22.82 0 22.79 28-Sep-09 22.83 22.83 22.83 22.83 0 22.80 25-Sep-09 22.37 22.37 22.37 22.37 0 22.34 24-Sep-09 22.50 22.50 22.50 22.50 0 22.47 23-Sep-09 22.82 22.82 22.82 22.82 0 22.79 22-Sep-09 22.98 22.98 22.98 22.98 0 22.95 21-Sep-09 22.86 22.86 22.86 22.86 0 22.83 18-Sep-09 22.84 22.84 22.84 22.84 0 22.81 17-Sep-09 22.78 22.78 22.78 22.78 0 22.75 16-Sep-09 22.86 22.86 22.86 22.86 0 22.83 15-Sep-09 22.37 22.37 22.37 22.37 0 22.34 14-Sep-09 22.15 22.15 22.15 22.15 0 22.12 11-Sep-09 22.01 22.01 22.01 22.01 0 21.98 10-Sep-09 21.96 21.96 21.96 21.96 0 21.93 9-Sep-09 21.71 21.71 21.71 21.71 0 21.68 8-Sep-09 21.35 21.35 21.35 21.35 0 21.32 4-Sep-09 21.14 21.14 21.14 21.14 0 21.11 3-Sep-09 20.78 20.78 20.78 20.78 0 20.75 2-Sep-09 20.56 20.56 20.56 20.56 0 20.53 * 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