Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 6:00AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

First Focus Income Instl (FOINX)

On Dec 18: 9.73   0.02 (0.21%)

MORE ON FOINX

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* 18-Dec-09 9.73 9.73 9.73 9.73 0 9.73 17-Dec-09 9.75 9.75 9.75 9.75 0 9.75 16-Dec-09 9.71 9.71 9.71 9.71 0 9.71 15-Dec-09 9.70 9.70 9.70 9.70 0 9.70 14-Dec-09 9.72 9.72 9.72 9.72 0 9.72 11-Dec-09 9.72 9.72 9.72 9.72 0 9.72 10-Dec-09 9.73 9.73 9.73 9.73 0 9.73 9-Dec-09 9.74 9.74 9.74 9.74 0 9.74 8-Dec-09 9.75 9.75 9.75 9.75 0 9.75 7-Dec-09 9.72 9.72 9.72 9.72 0 9.72 4-Dec-09 9.71 9.71 9.71 9.71 0 9.71 3-Dec-09 9.74 9.74 9.74 9.74 0 9.74 2-Dec-09 9.75 9.75 9.75 9.75 0 9.75 1-Dec-09 9.77 9.77 9.77 9.77 0 9.77 30-Nov-09 9.78 9.78 9.78 9.78 0 9.78 27-Nov-09 9.78 9.78 9.78 9.78 0 9.78 25-Nov-09 9.76 9.76 9.76 9.76 0 9.76 24-Nov-09 9.76 9.76 9.76 9.76 0 9.76 23-Nov-09 9.74 9.74 9.74 9.74 0 9.74 20-Nov-09 9.74 9.74 9.74 9.74 0 9.74 19-Nov-09 9.74 9.74 9.74 9.74 0 9.74 18-Nov-09 9.74 9.74 9.74 9.74 0 9.74 17-Nov-09 9.77 9.77 9.77 9.77 0 9.77 16-Nov-09 9.76 9.76 9.76 9.76 0 9.76 13-Nov-09 9.73 9.73 9.73 9.73 0 9.73 12-Nov-09 9.72 9.72 9.72 9.72 0 9.72 11-Nov-09 9.70 9.70 9.70 9.70 0 9.70 10-Nov-09 9.70 9.70 9.70 9.70 0 9.70 9-Nov-09 9.70 9.70 9.70 9.70 0 9.70 6-Nov-09 9.70 9.70 9.70 9.70 0 9.70 5-Nov-09 9.68 9.68 9.68 9.68 0 9.68 4-Nov-09 9.68 9.68 9.68 9.68 0 9.68 3-Nov-09 9.70 9.70 9.70 9.70 0 9.70 2-Nov-09 9.71 9.71 9.71 9.71 0 9.71 30-Oct-09 9.72 9.72 9.72 9.72 0 9.72 30-Oct-09 $ 0.046 Dividend 29-Oct-09 9.69 9.69 9.69 9.69 0 9.64 28-Oct-09 9.72 9.72 9.72 9.72 0 9.67 27-Oct-09 9.70 9.70 9.70 9.70 0 9.65 26-Oct-09 9.67 9.67 9.67 9.67 0 9.62 23-Oct-09 9.68 9.68 9.68 9.68 0 9.63 22-Oct-09 9.70 9.70 9.70 9.70 0 9.65 21-Oct-09 9.70 9.70 9.70 9.70 0 9.65 20-Oct-09 9.72 9.72 9.72 9.72 0 9.67 19-Oct-09 9.70 9.70 9.70 9.70 0 9.65 16-Oct-09 9.69 9.69 9.69 9.69 0 9.64 15-Oct-09 9.68 9.68 9.68 9.68 0 9.63 14-Oct-09 9.69 9.69 9.69 9.69 0 9.64 13-Oct-09 9.71 9.71 9.71 9.71 0 9.66 12-Oct-09 9.68 9.68 9.68 9.68 0 9.63 9-Oct-09 9.68 9.68 9.68 9.68 0 9.63 8-Oct-09 9.71 9.71 9.71 9.71 0 9.66 7-Oct-09 9.72 9.72 9.72 9.72 0 9.67 6-Oct-09 9.70 9.70 9.70 9.70 0 9.65 5-Oct-09 9.71 9.71 9.71 9.71 0 9.66 2-Oct-09 9.70 9.70 9.70 9.70 0 9.65 1-Oct-09 9.70 9.70 9.70 9.70 0 9.65 30-Sep-09 9.67 9.67 9.67 9.67 0 9.62 30-Sep-09 $ 0.045 Dividend 29-Sep-09 9.67 9.67 9.67 9.67 0 9.58 28-Sep-09 9.67 9.67 9.67 9.67 0 9.58 25-Sep-09 9.65 9.65 9.65 9.65 0 9.56 24-Sep-09 9.63 9.63 9.63 9.63 0 9.54 23-Sep-09 9.62 9.62 9.62 9.62 0 9.53 22-Sep-09 9.61 9.61 9.61 9.61 0 9.52 21-Sep-09 9.59 9.59 9.59 9.59 0 9.50 18-Sep-09 9.59 9.59 9.59 9.59 0 9.50 17-Sep-09 9.61 9.61 9.61 9.61 0 9.52 * 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