Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 3:16PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
5N PLUS INC (FPLSF.PK)On Nov 25: 4.97   0.00 (0.00%)  
MORE ON FPLSF.PK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

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*
25-Nov-095.025.024.974.975,0004.97
24-Nov-094.404.404.404.4004.40
23-Nov-094.404.404.404.4004.40
20-Nov-094.404.404.404.405004.40
19-Nov-095.015.015.015.0105.01
18-Nov-095.015.015.015.0105.01
17-Nov-095.015.015.015.0105.01
16-Nov-095.015.015.015.011005.01
13-Nov-095.085.085.085.0805.08
12-Nov-095.085.085.085.0805.08
11-Nov-095.085.085.085.0805.08
10-Nov-095.085.085.085.0805.08
9-Nov-095.015.085.015.081,2005.08
6-Nov-094.914.914.914.9104.91
5-Nov-094.914.914.914.9104.91
4-Nov-094.914.914.914.9104.91
3-Nov-094.934.934.914.913,0004.91
2-Nov-095.135.135.135.1305.13
30-Oct-095.135.135.135.132005.13
29-Oct-095.145.145.085.085,0005.08
28-Oct-094.954.954.954.955,0004.95
27-Oct-095.255.275.245.275,5005.27
26-Oct-095.295.295.295.2905.29
23-Oct-095.295.295.295.2905.29
22-Oct-095.295.295.295.2905.29
21-Oct-095.295.295.295.2905.29
20-Oct-095.265.295.265.291,5005.29
19-Oct-095.285.325.285.2820,7005.28
16-Oct-095.065.065.065.0605.06
15-Oct-095.035.065.035.061,5005.06
14-Oct-095.305.305.305.301,0005.30
13-Oct-095.355.355.355.3505.35
12-Oct-095.355.355.355.3505.35
9-Oct-095.355.355.355.355,0005.35
8-Oct-095.335.515.335.4610,2005.46
7-Oct-095.725.725.645.6410,0005.64
6-Oct-095.905.905.765.7610,0005.76
5-Oct-095.745.745.745.7405.74
2-Oct-095.735.745.735.744005.74
1-Oct-095.745.745.735.731,1005.73
30-Sep-095.775.795.775.791,6005.79
29-Sep-095.725.725.725.7205.72
28-Sep-095.725.725.725.7205.72
25-Sep-095.725.725.725.7205.72
24-Sep-095.725.725.725.7205.72
23-Sep-095.725.725.725.7205.72
22-Sep-095.725.725.725.7205.72
21-Sep-095.725.725.725.7205.72
18-Sep-095.725.725.725.7205.72
17-Sep-095.765.765.725.721,0005.72
16-Sep-095.835.835.835.8305.83
15-Sep-095.835.835.835.834005.83
14-Sep-095.675.675.675.6705.67
11-Sep-095.655.675.655.676005.67
10-Sep-095.645.645.645.6405.64
9-Sep-095.565.655.565.6413,4005.64
8-Sep-095.395.395.365.366005.36
4-Sep-095.255.255.235.234,1005.23
3-Sep-095.175.175.175.1705.17
2-Sep-095.175.175.175.1705.17
1-Sep-095.175.175.175.1705.17
31-Aug-095.195.195.175.175005.17
28-Aug-095.505.505.505.5005.50
27-Aug-095.505.505.505.5005.50
26-Aug-095.505.505.505.501,8005.50
25-Aug-095.235.235.235.2305.23
* 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 ScreenerSplits
Mergers & Acquisitions