FNX: Historical Prices for FT MID CP CORE ALPHA

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.62	24.77	24.58	24.75	12,700	24.75
24-Nov-09	24.50	24.59	24.46	24.54	10,800	24.54
23-Nov-09	24.84	24.87	24.54	24.54	5,900	24.54
20-Nov-09	24.28	24.34	24.21	24.34	8,400	24.34
19-Nov-09	24.42	24.47	24.32	24.47	18,200	24.47
18-Nov-09	25.06	25.11	24.92	24.99	8,800	24.99
17-Nov-09	24.91	25.15	24.91	25.11	9,300	25.11
16-Nov-09	25.02	25.24	25.02	25.12	3,600	25.12
13-Nov-09	24.62	24.78	24.43	24.63	23,600	24.63
12-Nov-09	24.77	24.90	24.40	24.48	13,200	24.48
11-Nov-09	24.87	25.01	24.70	24.81	10,800	24.81
10-Nov-09	24.71	24.74	24.53	24.64	18,700	24.64
9-Nov-09	24.33	24.62	24.33	24.62	9,500	24.62
6-Nov-09	24.17	24.17	23.93	24.11	4,300	24.11
5-Nov-09	23.78	24.15	23.64	24.15	29,300	24.15
4-Nov-09	23.88	23.93	23.58	23.64	19,800	23.64
3-Nov-09	23.26	23.57	23.19	23.57	3,700	23.57
2-Nov-09	23.52	23.52	23.00	23.40	6,000	23.40
30-Oct-09	23.83	23.83	23.28	23.36	22,200	23.36
29-Oct-09	23.98	24.10	23.96	24.02	142,800	24.02
28-Oct-09	24.17	24.17	23.50	23.53	12,800	23.53
27-Oct-09	24.66	24.66	24.20	24.35	5,700	24.35
26-Oct-09	25.00	25.24	24.59	24.59	5,100	24.59
23-Oct-09	25.24	25.27	24.79	24.80	12,300	24.80
22-Oct-09	24.88	25.23	24.83	25.20	6,900	25.20
21-Oct-09	25.09	25.50	24.90	24.90	5,400	24.90
20-Oct-09	25.42	25.42	25.05	25.19	15,500	25.19
19-Oct-09	25.20	25.47	25.11	25.40	7,600	25.40
16-Oct-09	25.16	25.21	24.94	25.14	17,300	25.14
15-Oct-09	25.22	25.36	25.14	25.35	14,700	25.35
14-Oct-09	25.14	25.29	24.96	25.23	43,000	25.23
13-Oct-09	24.66	24.87	24.66	24.83	1,800	24.83
12-Oct-09	25.03	25.06	24.88	24.92	9,500	24.92
9-Oct-09	24.69	24.89	24.69	24.89	7,300	24.89
8-Oct-09	24.79	24.82	24.68	24.70	6,400	24.70
7-Oct-09	24.34	24.42	24.30	24.36	6,200	24.36
6-Oct-09	24.37	24.51	24.20	24.37	35,700	24.37
5-Oct-09	23.83	24.04	23.68	24.03	12,400	24.03
2-Oct-09	23.48	23.65	23.47	23.55	49,600	23.55
1-Oct-09	24.24	24.24	23.73	23.73	5,900	23.73
30-Sep-09	24.29	24.63	24.22	24.45	6,400	24.45
29-Sep-09	24.53	24.73	24.51	24.61	24,000	24.61
28-Sep-09	24.15	24.60	24.15	24.53	11,300	24.53
25-Sep-09	24.14	24.14	23.99	24.01	3,000	24.01
24-Sep-09	24.62	24.62	24.11	24.19	4,400	24.19
23-Sep-09	24.80	25.02	24.60	24.60	8,500	24.60
22-Sep-09	24.99	24.99	24.84	24.99	8,800	24.99
21-Sep-09	24.68	24.83	24.53	24.78	17,300	24.78
18-Sep-09	25.03	25.03	24.78	24.91	13,800	24.91
17-Sep-09	25.04	25.15	24.87	24.92	8,800	24.92
16-Sep-09	24.69	25.03	24.69	25.03	8,700	25.03
15-Sep-09	24.39	24.58	24.38	24.56	10,300	24.56
14-Sep-09	23.82	24.36	23.79	24.36	7,000	24.36
11-Sep-09	24.06	24.06	23.91	23.96	3,400	23.96
10-Sep-09	23.74	23.98	23.72	23.98	8,100	23.98
9-Sep-09	23.27	23.73	23.26	23.66	6,200	23.66
8-Sep-09	23.30	23.30	23.16	23.16	2,000	23.16
4-Sep-09	22.69	23.00	22.68	23.00	8,800	23.00
3-Sep-09	22.36	22.72	22.36	22.72	1,100	22.72
2-Sep-09	22.46	22.56	22.40	22.56	3,100	22.56
1-Sep-09	23.04	23.38	22.54	22.60	2,200	22.60
31-Aug-09	23.08	23.08	22.95	23.04	4,500	23.04
28-Aug-09	23.53	23.65	23.31	23.37	1,300	23.37
27-Aug-09	22.98	23.41	22.98	23.41	2,500	23.41
26-Aug-09	23.35	23.35	23.19	23.31	9,200	23.31
25-Aug-09	23.41	23.53	23.33	23.35	10,500	23.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions