Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 26, 2009, 3:45PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

FMI Provident Trust Strategy (FMIRX)

On Dec 24: 7.66   0.01 (0.13%)

MORE ON FMIRX

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* 24-Dec-09 7.66 7.66 7.66 7.66 0 7.66 23-Dec-09 7.65 7.65 7.65 7.65 0 7.65 22-Dec-09 7.62 7.62 7.62 7.62 0 7.62 21-Dec-09 7.59 7.59 7.59 7.59 0 7.59 18-Dec-09 7.55 7.55 7.55 7.55 0 7.55 17-Dec-09 7.51 7.51 7.51 7.51 0 7.51 16-Dec-09 7.57 7.57 7.57 7.57 0 7.57 15-Dec-09 7.54 7.54 7.54 7.54 0 7.54 14-Dec-09 7.58 7.58 7.58 7.58 0 7.58 11-Dec-09 7.53 7.53 7.53 7.53 0 7.53 10-Dec-09 7.56 7.56 7.56 7.56 0 7.56 9-Dec-09 7.54 7.54 7.54 7.54 0 7.54 8-Dec-09 7.47 7.47 7.47 7.47 0 7.47 7-Dec-09 7.48 7.48 7.48 7.48 0 7.48 4-Dec-09 7.50 7.50 7.50 7.50 0 7.50 3-Dec-09 7.46 7.46 7.46 7.46 0 7.46 2-Dec-09 7.54 7.54 7.54 7.54 0 7.54 1-Dec-09 7.53 7.53 7.53 7.53 0 7.53 30-Nov-09 7.49 7.49 7.49 7.49 0 7.49 27-Nov-09 7.46 7.46 7.46 7.46 0 7.46 25-Nov-09 7.57 7.57 7.57 7.57 0 7.57 24-Nov-09 7.54 7.54 7.54 7.54 0 7.54 23-Nov-09 7.54 7.54 7.54 7.54 0 7.54 20-Nov-09 7.47 7.47 7.47 7.47 0 7.47 19-Nov-09 7.49 7.49 7.49 7.49 0 7.49 18-Nov-09 7.58 7.58 7.58 7.58 0 7.58 17-Nov-09 7.60 7.60 7.60 7.60 0 7.60 16-Nov-09 7.62 7.62 7.62 7.62 0 7.62 13-Nov-09 7.53 7.53 7.53 7.53 0 7.53 12-Nov-09 7.49 7.49 7.49 7.49 0 7.49 11-Nov-09 7.53 7.53 7.53 7.53 0 7.53 10-Nov-09 7.51 7.51 7.51 7.51 0 7.51 9-Nov-09 7.55 7.55 7.55 7.55 0 7.55 6-Nov-09 7.45 7.45 7.45 7.45 0 7.45 5-Nov-09 7.44 7.44 7.44 7.44 0 7.44 4-Nov-09 7.37 7.37 7.37 7.37 0 7.37 3-Nov-09 7.38 7.38 7.38 7.38 0 7.38 2-Nov-09 7.32 7.32 7.32 7.32 0 7.32 30-Oct-09 7.24 7.24 7.24 7.24 0 7.24 29-Oct-09 7.39 7.39 7.39 7.39 0 7.39 28-Oct-09 7.31 7.31 7.31 7.31 0 7.31 27-Oct-09 7.38 7.38 7.38 7.38 0 7.38 26-Oct-09 7.43 7.43 7.43 7.43 0 7.43 23-Oct-09 7.48 7.48 7.48 7.48 0 7.48 22-Oct-09 7.53 7.53 7.53 7.53 0 7.53 21-Oct-09 7.50 7.50 7.50 7.50 0 7.50 20-Oct-09 7.55 7.55 7.55 7.55 0 7.55 19-Oct-09 7.56 7.56 7.56 7.56 0 7.56 16-Oct-09 7.51 7.51 7.51 7.51 0 7.51 15-Oct-09 7.55 7.55 7.55 7.55 0 7.55 14-Oct-09 7.55 7.55 7.55 7.55 0 7.55 13-Oct-09 7.49 7.49 7.49 7.49 0 7.49 12-Oct-09 7.51 7.51 7.51 7.51 0 7.51 9-Oct-09 7.49 7.49 7.49 7.49 0 7.49 8-Oct-09 7.48 7.48 7.48 7.48 0 7.48 7-Oct-09 7.44 7.44 7.44 7.44 0 7.44 6-Oct-09 7.40 7.40 7.40 7.40 0 7.40 5-Oct-09 7.33 7.33 7.33 7.33 0 7.33 2-Oct-09 7.25 7.25 7.25 7.25 0 7.25 1-Oct-09 7.24 7.24 7.24 7.24 0 7.24 30-Sep-09 7.36 7.36 7.36 7.36 0 7.36 29-Sep-09 7.35 7.35 7.35 7.35 0 7.35 28-Sep-09 7.30 7.30 7.30 7.30 0 7.30 25-Sep-09 7.20 7.20 7.20 7.20 0 7.20 24-Sep-09 7.25 7.25 7.25 7.25 0 7.25 23-Sep-09 7.30 7.30 7.30 7.30 0 7.30 * 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