Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 21, 2009, 5:40PM ET - U.S. Markets Closed. Dow Up 0.83% Nasdaq Up 1.17%
First Focus Large Cap Growth Instl (FOLCX)On Dec 18: 8.32  Up 0.06 (0.73%)  
MORE ON FOLCX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
18-Dec-098.328.328.328.3208.32
17-Dec-098.268.268.268.2608.26
16-Dec-098.368.368.368.3608.36
15-Dec-098.328.328.328.3208.32
14-Dec-098.348.348.348.3408.34
11-Dec-098.298.298.298.2908.29
10-Dec-098.278.278.278.2708.27
9-Dec-098.218.218.218.2108.21
8-Dec-098.188.188.188.1808.18
7-Dec-098.288.288.288.2808.28
4-Dec-098.308.308.308.3008.30
3-Dec-098.228.228.228.2208.22
2-Dec-098.318.318.318.3108.31
1-Dec-098.328.328.328.3208.32
30-Nov-098.208.208.208.2008.20
27-Nov-098.188.188.188.1808.18
25-Nov-098.328.328.328.3208.32
24-Nov-098.278.278.278.2708.27
23-Nov-098.288.288.288.2808.28
20-Nov-098.178.178.178.1708.17
19-Nov-098.228.228.228.2208.22
18-Nov-098.338.338.338.3308.33
17-Nov-098.368.368.368.3608.36
16-Nov-098.368.368.368.3608.36
13-Nov-098.238.238.238.2308.23
12-Nov-098.178.178.178.1708.17
11-Nov-098.268.268.268.2608.26
10-Nov-098.248.248.248.2408.24
9-Nov-098.238.238.238.2308.23
6-Nov-098.068.068.068.0608.06
5-Nov-098.038.038.038.0308.03
4-Nov-097.917.917.917.9107.91
3-Nov-097.887.887.887.8807.88
2-Nov-097.897.897.897.8907.89
30-Oct-097.857.857.857.8507.85
29-Oct-098.038.038.038.0308.03
28-Oct-097.857.857.857.8507.85
27-Oct-098.028.028.028.0208.02
26-Oct-098.078.078.078.0708.07
23-Oct-098.128.128.128.1208.12
22-Oct-098.208.208.208.2008.20
21-Oct-098.128.128.128.1208.12
20-Oct-098.208.208.208.2008.20
19-Oct-098.248.248.248.2408.24
16-Oct-098.178.178.178.1708.17
15-Oct-098.228.228.228.2208.22
14-Oct-098.198.198.198.1908.19
13-Oct-098.078.078.078.0708.07
12-Oct-098.108.108.108.1008.10
9-Oct-098.068.068.068.0608.06
8-Oct-098.018.018.018.0108.01
7-Oct-097.947.947.947.9407.94
6-Oct-097.927.927.927.9207.92
5-Oct-097.777.777.777.7707.77
2-Oct-097.707.707.707.7007.70
1-Oct-097.717.717.717.7107.71
30-Sep-097.907.907.907.9007.90
29-Sep-097.887.887.887.8807.88
28-Sep-097.947.947.947.9407.94
25-Sep-097.787.787.787.7807.78
24-Sep-097.817.817.817.8107.81
23-Sep-097.877.877.877.8707.87
22-Sep-097.957.957.957.9507.95
21-Sep-097.927.927.927.9207.92
18-Sep-097.947.947.947.9407.94
17-Sep-097.917.917.917.9107.91
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions