Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 8:49AM ET - U.S. Markets open in 41 mins.. Dow  0.26% Nasdaq  0.00%

First Focus Small Company Instl (FOSCX)

On Dec 28: 15.36   0.02 (0.13%)

MORE ON FOSCX

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* 28-Dec-09 15.36 15.36 15.36 15.36 0 15.36 24-Dec-09 15.38 15.38 15.38 15.38 0 15.38 23-Dec-09 15.28 15.28 15.28 15.28 0 15.28 22-Dec-09 15.16 15.16 15.16 15.16 0 15.16 21-Dec-09 15.03 15.03 15.03 15.03 0 15.03 18-Dec-09 14.81 14.81 14.81 14.81 0 14.81 17-Dec-09 14.74 14.74 14.74 14.74 0 14.74 16-Dec-09 14.88 14.88 14.88 14.88 0 14.88 15-Dec-09 14.82 14.82 14.82 14.82 0 14.82 14-Dec-09 14.84 14.84 14.84 14.84 0 14.84 11-Dec-09 14.69 14.69 14.69 14.69 0 14.69 10-Dec-09 14.54 14.54 14.54 14.54 0 14.54 9-Dec-09 14.49 14.49 14.49 14.49 0 14.49 8-Dec-09 14.45 14.45 14.45 14.45 0 14.45 7-Dec-09 14.56 14.56 14.56 14.56 0 14.56 4-Dec-09 14.58 14.58 14.58 14.58 0 14.58 3-Dec-09 14.33 14.33 14.33 14.33 0 14.33 2-Dec-09 14.52 14.52 14.52 14.52 0 14.52 1-Dec-09 14.39 14.39 14.39 14.39 0 14.39 30-Nov-09 14.20 14.20 14.20 14.20 0 14.20 27-Nov-09 14.17 14.17 14.17 14.17 0 14.17 25-Nov-09 14.48 14.48 14.48 14.48 0 14.48 24-Nov-09 14.45 14.45 14.45 14.45 0 14.45 23-Nov-09 14.56 14.56 14.56 14.56 0 14.56 20-Nov-09 14.34 14.34 14.34 14.34 0 14.34 19-Nov-09 14.38 14.38 14.38 14.38 0 14.38 18-Nov-09 14.65 14.65 14.65 14.65 0 14.65 17-Nov-09 14.68 14.68 14.68 14.68 0 14.68 16-Nov-09 14.67 14.67 14.67 14.67 0 14.67 13-Nov-09 14.38 14.38 14.38 14.38 0 14.38 12-Nov-09 14.26 14.26 14.26 14.26 0 14.26 11-Nov-09 14.50 14.50 14.50 14.50 0 14.50 10-Nov-09 14.40 14.40 14.40 14.40 0 14.40 9-Nov-09 14.42 14.42 14.42 14.42 0 14.42 6-Nov-09 14.14 14.14 14.14 14.14 0 14.14 5-Nov-09 14.17 14.17 14.17 14.17 0 14.17 4-Nov-09 13.80 13.80 13.80 13.80 0 13.80 3-Nov-09 13.94 13.94 13.94 13.94 0 13.94 2-Nov-09 13.86 13.86 13.86 13.86 0 13.86 30-Oct-09 13.77 13.77 13.77 13.77 0 13.77 29-Oct-09 14.14 14.14 14.14 14.14 0 14.14 28-Oct-09 13.86 13.86 13.86 13.86 0 13.86 27-Oct-09 14.27 14.27 14.27 14.27 0 14.27 27-Oct-09 $ 0.004 Dividend 26-Oct-09 14.33 14.33 14.33 14.33 0 14.33 23-Oct-09 14.50 14.50 14.50 14.50 0 14.50 22-Oct-09 14.78 14.78 14.78 14.78 0 14.78 21-Oct-09 14.59 14.59 14.59 14.59 0 14.59 20-Oct-09 14.81 14.81 14.81 14.81 0 14.81 19-Oct-09 14.96 14.96 14.96 14.96 0 14.96 16-Oct-09 14.80 14.80 14.80 14.80 0 14.80 15-Oct-09 14.97 14.97 14.97 14.97 0 14.97 14-Oct-09 14.95 14.95 14.95 14.95 0 14.95 13-Oct-09 14.71 14.71 14.71 14.71 0 14.71 12-Oct-09 14.80 14.80 14.80 14.80 0 14.80 9-Oct-09 14.75 14.75 14.75 14.75 0 14.75 8-Oct-09 14.63 14.63 14.63 14.63 0 14.63 7-Oct-09 14.42 14.42 14.42 14.42 0 14.42 6-Oct-09 14.42 14.42 14.42 14.42 0 14.42 5-Oct-09 14.16 14.16 14.16 14.16 0 14.16 2-Oct-09 13.91 13.91 13.91 13.91 0 13.91 1-Oct-09 14.02 14.02 14.02 14.02 0 14.02 30-Sep-09 14.44 14.44 14.44 14.44 0 14.44 29-Sep-09 14.55 14.55 14.55 14.55 0 14.55 28-Sep-09 14.52 14.52 14.52 14.52 0 14.52 25-Sep-09 14.20 14.20 14.20 14.20 0 14.20 25-Sep-09 $ 0.005 Dividend 24-Sep-09 14.25 14.25 14.25 14.25 0 14.24 * 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