Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 12:13PM ET - U.S. Markets close in 3 hours and 47 minutes. Dow  1.29% Nasdaq  1.41%

Fundtech Ltd. (FNDT)

At 11:39AM ET: 12.00   0.11 (0.93%)

MORE ON FNDT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 20-Nov-09 11.85 12.24 11.85 11.89 4,900 11.89 19-Nov-09 12.00 12.00 11.75 11.81 13,400 11.81 18-Nov-09 12.15 12.15 11.78 12.01 14,200 12.01 17-Nov-09 12.24 12.24 12.14 12.16 6,900 12.16 16-Nov-09 12.15 12.65 12.15 12.32 30,300 12.32 13-Nov-09 12.44 12.44 12.10 12.37 13,800 12.37 12-Nov-09 12.75 12.75 12.26 12.27 15,700 12.27 11-Nov-09 12.22 12.75 12.22 12.73 136,300 12.73 10-Nov-09 12.45 12.54 12.24 12.34 11,400 12.34 9-Nov-09 12.57 12.57 12.33 12.46 19,700 12.46 6-Nov-09 12.60 12.60 12.53 12.60 5,100 12.60 5-Nov-09 12.58 12.74 12.50 12.74 10,300 12.74 4-Nov-09 12.55 12.67 12.41 12.51 17,300 12.51 3-Nov-09 12.77 13.02 12.24 12.61 14,700 12.61 2-Nov-09 13.71 13.95 13.31 13.43 30,100 13.43 30-Oct-09 13.23 13.27 12.73 12.98 10,000 12.98 29-Oct-09 13.21 13.37 13.15 13.30 11,800 13.30 28-Oct-09 13.47 13.66 13.11 13.27 9,200 13.27 27-Oct-09 14.13 14.16 13.64 13.77 21,800 13.77 26-Oct-09 14.41 14.59 14.09 14.24 19,800 14.24 23-Oct-09 14.04 14.20 13.79 13.80 9,700 13.80 22-Oct-09 14.39 14.39 13.88 13.88 7,300 13.88 21-Oct-09 14.56 14.75 14.12 14.19 10,600 14.19 20-Oct-09 13.92 14.20 13.74 14.15 26,700 14.15 19-Oct-09 13.60 13.70 13.45 13.70 11,400 13.70 16-Oct-09 13.43 13.50 13.20 13.40 8,900 13.40 15-Oct-09 13.50 13.60 13.40 13.50 6,600 13.50 14-Oct-09 13.45 13.50 13.00 13.31 6,900 13.31 13-Oct-09 13.00 13.19 12.84 13.17 6,200 13.17 12-Oct-09 12.20 13.21 12.20 12.91 24,300 12.91 9-Oct-09 11.76 11.98 11.56 11.98 10,200 11.98 8-Oct-09 11.97 12.00 11.84 11.89 4,400 11.89 7-Oct-09 11.53 12.00 11.53 11.81 9,800 11.81 6-Oct-09 11.68 11.78 11.48 11.48 8,500 11.48 5-Oct-09 11.47 11.72 11.38 11.68 8,900 11.68 2-Oct-09 11.53 11.60 11.37 11.47 25,900 11.47 1-Oct-09 11.77 11.83 11.54 11.54 5,600 11.54 30-Sep-09 12.08 12.10 11.54 11.62 14,700 11.62 29-Sep-09 11.85 12.00 11.85 12.00 7,900 12.00 28-Sep-09 11.55 11.74 11.54 11.61 2,900 11.61 25-Sep-09 11.56 11.57 11.53 11.53 10,800 11.53 24-Sep-09 11.58 11.64 11.53 11.53 8,100 11.53 23-Sep-09 11.33 11.69 11.33 11.54 25,600 11.54 22-Sep-09 11.20 11.41 11.16 11.30 17,200 11.30 21-Sep-09 10.98 11.12 10.96 11.05 11,200 11.05 18-Sep-09 10.50 11.16 10.50 11.01 52,000 11.01 17-Sep-09 10.24 10.54 10.24 10.49 36,600 10.49 16-Sep-09 9.95 10.36 9.95 10.24 20,800 10.24 15-Sep-09 9.80 10.07 9.80 9.94 16,000 9.94 14-Sep-09 10.00 10.15 9.70 9.90 40,600 9.90 11-Sep-09 9.16 9.85 9.02 9.61 96,500 9.61 10-Sep-09 9.16 9.40 9.16 9.40 4,300 9.40 9-Sep-09 9.04 9.45 8.96 9.14 21,300 9.14 8-Sep-09 10.00 10.00 9.63 9.63 7,000 9.63 4-Sep-09 9.51 10.18 9.51 10.00 17,600 10.00 3-Sep-09 9.35 9.80 9.28 9.53 23,100 9.53 2-Sep-09 9.13 10.13 9.13 9.40 66,000 9.40 1-Sep-09 9.48 9.60 9.24 9.26 9,200 9.26 31-Aug-09 9.25 9.28 9.20 9.21 6,200 9.21 28-Aug-09 9.27 9.40 9.17 9.17 3,300 9.17 27-Aug-09 9.50 9.50 9.10 9.12 1,900 9.12 26-Aug-09 9.50 9.50 9.15 9.21 7,800 9.21 25-Aug-09 9.15 9.45 9.15 9.45 2,700 9.45 24-Aug-09 9.20 9.21 9.12 9.20 3,700 9.20 21-Aug-09 9.03 9.25 9.03 9.20 7,800 9.20 20-Aug-09 8.99 9.02 8.98 9.00 3,700 9.00 * 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