Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 4:51AM ET - U.S. Markets open in 4 hours and 39 minutes. Dow  0.50% Nasdaq  0.00%

First American Mid Cap Value R (FMVSX)

On Dec 9: 19.27   0.07 (0.36%)

MORE ON FMVSX

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* 9-Dec-09 19.27 19.27 19.27 19.27 0 19.27 8-Dec-09 19.20 19.20 19.20 19.20 0 19.20 7-Dec-09 19.37 19.37 19.37 19.37 0 19.37 4-Dec-09 19.42 19.42 19.42 19.42 0 19.42 3-Dec-09 19.19 19.19 19.19 19.19 0 19.19 2-Dec-09 19.45 19.45 19.45 19.45 0 19.45 1-Dec-09 19.31 19.31 19.31 19.31 0 19.31 30-Nov-09 19.05 19.05 19.05 19.05 0 19.05 27-Nov-09 18.94 18.94 18.94 18.94 0 18.94 25-Nov-09 19.37 19.37 19.37 19.37 0 19.37 24-Nov-09 19.21 19.21 19.21 19.21 0 19.21 23-Nov-09 19.22 19.22 19.22 19.22 0 19.22 20-Nov-09 19.01 19.01 19.01 19.01 0 19.01 19-Nov-09 19.09 19.09 19.09 19.09 0 19.09 18-Nov-09 19.45 19.45 19.45 19.45 0 19.45 17-Nov-09 19.51 19.51 19.51 19.51 0 19.51 16-Nov-09 19.58 19.58 19.58 19.58 0 19.58 13-Nov-09 19.26 19.26 19.26 19.26 0 19.26 12-Nov-09 19.08 19.08 19.08 19.08 0 19.08 11-Nov-09 19.38 19.38 19.38 19.38 0 19.38 10-Nov-09 19.27 19.27 19.27 19.27 0 19.27 9-Nov-09 19.26 19.26 19.26 19.26 0 19.26 6-Nov-09 18.74 18.74 18.74 18.74 0 18.74 5-Nov-09 18.70 18.70 18.70 18.70 0 18.70 4-Nov-09 18.33 18.33 18.33 18.33 0 18.33 3-Nov-09 18.39 18.39 18.39 18.39 0 18.39 2-Nov-09 18.22 18.22 18.22 18.22 0 18.22 30-Oct-09 18.15 18.15 18.15 18.15 0 18.15 29-Oct-09 18.75 18.75 18.75 18.75 0 18.75 28-Oct-09 18.17 18.17 18.17 18.17 0 18.17 27-Oct-09 18.78 18.78 18.78 18.78 0 18.78 26-Oct-09 18.97 18.97 18.97 18.97 0 18.97 23-Oct-09 19.22 19.22 19.22 19.22 0 19.22 22-Oct-09 19.59 19.59 19.59 19.59 0 19.59 21-Oct-09 19.31 19.31 19.31 19.31 0 19.31 20-Oct-09 19.59 19.59 19.59 19.59 0 19.59 19-Oct-09 19.72 19.72 19.72 19.72 0 19.72 16-Oct-09 19.49 19.49 19.49 19.49 0 19.49 15-Oct-09 19.71 19.71 19.71 19.71 0 19.71 14-Oct-09 19.68 19.68 19.68 19.68 0 19.68 13-Oct-09 19.25 19.25 19.25 19.25 0 19.25 12-Oct-09 19.28 19.28 19.28 19.28 0 19.28 9-Oct-09 19.22 19.22 19.22 19.22 0 19.22 8-Oct-09 19.10 19.10 19.10 19.10 0 19.10 7-Oct-09 18.86 18.86 18.86 18.86 0 18.86 6-Oct-09 18.82 18.82 18.82 18.82 0 18.82 5-Oct-09 18.56 18.56 18.56 18.56 0 18.56 2-Oct-09 18.18 18.18 18.18 18.18 0 18.18 1-Oct-09 18.32 18.32 18.32 18.32 0 18.32 30-Sep-09 18.84 18.84 18.84 18.84 0 18.84 29-Sep-09 18.88 18.88 18.88 18.88 0 18.88 28-Sep-09 18.87 18.87 18.87 18.87 0 18.87 25-Sep-09 18.45 18.45 18.45 18.45 0 18.45 24-Sep-09 18.61 18.61 18.61 18.61 0 18.61 23-Sep-09 18.95 18.95 18.95 18.95 0 18.95 22-Sep-09 19.21 19.21 19.21 19.21 0 19.21 21-Sep-09 19.05 19.05 19.05 19.05 0 19.05 18-Sep-09 19.20 19.20 19.20 19.20 0 19.20 17-Sep-09 19.17 19.17 19.17 19.17 0 19.17 16-Sep-09 19.32 19.32 19.32 19.32 0 19.32 15-Sep-09 18.97 18.97 18.97 18.97 0 18.97 14-Sep-09 18.84 18.84 18.84 18.84 0 18.84 11-Sep-09 18.64 18.64 18.64 18.64 0 18.64 10-Sep-09 18.66 18.66 18.66 18.66 0 18.66 9-Sep-09 18.52 18.52 18.52 18.52 0 18.52 8-Sep-09 18.34 18.34 18.34 18.34 0 18.34 * 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