Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 11:06AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

FPIC Insurance Group Inc. (FPIC)

On Nov 25: 34.37   0.06 (0.17%)

MORE ON FPIC

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* 25-Nov-09 34.57 34.97 34.30 34.37 10,900 34.37 24-Nov-09 33.90 34.44 33.55 34.43 33,400 34.43 23-Nov-09 34.61 35.25 34.01 34.31 13,700 34.31 20-Nov-09 33.88 34.45 33.79 34.27 26,500 34.27 19-Nov-09 34.57 35.45 33.53 34.01 88,200 34.01 18-Nov-09 36.36 36.36 35.00 35.00 22,200 35.00 17-Nov-09 36.68 36.84 36.25 36.25 31,300 36.25 16-Nov-09 35.51 36.90 35.17 36.64 27,700 36.64 13-Nov-09 34.94 35.33 34.75 35.15 17,800 35.15 12-Nov-09 34.85 35.28 34.77 34.92 45,900 34.92 11-Nov-09 34.76 35.20 34.44 34.96 14,700 34.96 10-Nov-09 34.51 35.50 34.04 34.40 21,700 34.40 9-Nov-09 34.68 35.25 34.16 34.77 19,200 34.77 6-Nov-09 34.30 34.86 34.01 34.15 16,700 34.15 5-Nov-09 34.46 34.98 34.34 34.58 26,900 34.58 4-Nov-09 34.64 34.84 34.00 34.01 24,500 34.01 3-Nov-09 33.42 34.36 32.91 34.36 41,200 34.36 2-Nov-09 34.01 34.15 33.19 33.57 41,400 33.57 30-Oct-09 34.09 34.22 33.12 33.83 52,700 33.83 29-Oct-09 34.01 34.71 34.00 34.16 20,400 34.16 28-Oct-09 33.96 34.59 33.96 34.00 53,900 34.00 27-Oct-09 34.13 34.91 33.72 33.91 40,900 33.91 26-Oct-09 34.33 34.94 34.10 34.12 18,400 34.12 23-Oct-09 35.54 36.44 34.16 34.36 19,400 34.36 22-Oct-09 36.21 36.41 35.29 35.74 32,800 35.74 21-Oct-09 37.18 37.41 36.00 36.18 24,300 36.18 20-Oct-09 36.54 37.17 36.10 36.67 21,400 36.67 19-Oct-09 37.18 37.61 36.75 36.90 20,300 36.90 16-Oct-09 37.64 37.94 36.83 36.95 47,200 36.95 15-Oct-09 36.63 37.94 36.50 37.94 27,900 37.94 14-Oct-09 36.46 36.84 35.90 36.80 20,000 36.80 13-Oct-09 36.17 36.56 35.81 36.19 13,700 36.19 12-Oct-09 36.05 36.41 35.44 36.11 17,100 36.11 9-Oct-09 36.00 36.43 35.54 36.04 18,000 36.04 8-Oct-09 36.56 36.99 36.00 36.00 28,100 36.00 7-Oct-09 35.61 36.99 35.60 36.20 34,500 36.20 6-Oct-09 35.44 36.91 35.26 35.64 34,400 35.64 5-Oct-09 34.26 35.45 34.00 35.29 32,200 35.29 2-Oct-09 33.81 34.44 33.60 34.00 21,100 34.00 1-Oct-09 33.41 34.75 33.41 33.95 40,800 33.95 30-Sep-09 34.65 34.92 33.53 33.55 51,600 33.55 29-Sep-09 34.75 35.12 34.44 34.53 21,100 34.53 28-Sep-09 34.48 34.93 34.45 34.78 23,700 34.78 25-Sep-09 33.78 34.93 33.46 34.60 23,200 34.60 24-Sep-09 34.79 34.86 33.75 34.01 26,000 34.01 23-Sep-09 35.10 35.65 34.62 34.62 21,000 34.62 22-Sep-09 35.72 35.72 34.76 34.98 30,400 34.98 21-Sep-09 35.59 36.51 35.16 35.58 33,500 35.58 18-Sep-09 35.28 36.33 35.28 35.60 51,000 35.60 17-Sep-09 34.46 35.93 34.00 35.02 47,800 35.02 16-Sep-09 34.68 34.69 33.55 33.78 52,900 33.78 15-Sep-09 32.47 32.89 31.85 32.56 31,400 32.56 14-Sep-09 32.38 32.79 31.59 32.66 28,900 32.66 11-Sep-09 32.58 33.18 32.40 32.51 23,900 32.51 10-Sep-09 32.01 32.90 31.79 32.68 38,500 32.68 9-Sep-09 31.76 32.44 31.76 32.23 22,300 32.23 8-Sep-09 32.50 32.89 31.81 31.81 45,000 31.81 4-Sep-09 31.55 32.75 31.19 32.71 28,700 32.71 3-Sep-09 31.69 32.45 31.52 32.02 25,300 32.02 2-Sep-09 31.64 32.87 31.61 31.86 24,000 31.86 1-Sep-09 31.95 32.40 31.71 32.23 38,100 32.23 31-Aug-09 32.16 32.17 31.50 31.91 81,300 31.91 28-Aug-09 33.48 33.81 32.11 32.43 20,100 32.43 27-Aug-09 33.18 34.16 32.70 33.30 10,100 33.30 26-Aug-09 32.89 33.61 32.33 33.34 24,600 33.34 25-Aug-09 32.31 33.27 32.31 33.02 13,600 33.02 * 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