FPO: Historical Prices for FIRST POTOMAC RTY TR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.93	12.00	11.76	11.80	86,100	11.80
24-Nov-09	11.79	11.97	11.68	11.92	102,300	11.92
23-Nov-09	11.90	12.08	11.67	11.80	132,100	11.80
20-Nov-09	11.53	11.86	11.53	11.76	116,100	11.76
19-Nov-09	11.67	11.69	11.48	11.61	114,700	11.61
18-Nov-09	11.71	11.90	11.65	11.80	123,300	11.80
17-Nov-09	11.62	11.84	11.59	11.74	244,600	11.74
16-Nov-09	11.75	11.83	11.51	11.72	164,700	11.72
13-Nov-09	11.59	11.69	11.40	11.62	214,400	11.62
12-Nov-09	11.87	12.00	11.49	11.53	108,900	11.53
11-Nov-09	11.95	12.01	11.71	11.95	160,300	11.95
10-Nov-09	12.08	12.12	11.58	11.79	128,500	11.79
9-Nov-09	11.94	12.09	11.89	12.08	381,200	12.08
6-Nov-09	11.84	12.08	11.65	11.85	453,700	11.85
5-Nov-09	11.72	12.09	11.67	11.96	225,900	11.96
4-Nov-09	11.87	11.93	11.47	11.65	319,600	11.65
4-Nov-09	$ 0.20 Dividend
3-Nov-09	11.50	11.97	11.45	11.87	455,700	11.67
2-Nov-09	11.74	11.98	11.34	11.62	251,500	11.42
30-Oct-09	11.34	11.52	11.07	11.35	274,600	11.16
29-Oct-09	10.99	11.34	10.99	11.34	133,200	11.15
28-Oct-09	11.10	11.25	10.94	10.98	214,000	10.79
27-Oct-09	11.54	11.60	11.05	11.10	152,400	10.91
26-Oct-09	11.50	11.73	11.45	11.46	186,900	11.27
23-Oct-09	11.65	11.74	11.37	11.49	168,100	11.30
22-Oct-09	11.35	11.65	11.11	11.63	126,500	11.43
21-Oct-09	11.51	11.88	11.36	11.41	172,900	11.22
20-Oct-09	11.62	11.67	11.44	11.48	148,800	11.29
19-Oct-09	11.44	11.69	11.44	11.63	118,800	11.43
16-Oct-09	11.50	11.68	11.37	11.43	542,500	11.24
15-Oct-09	11.63	11.80	11.54	11.57	174,200	11.38
14-Oct-09	11.58	11.98	11.58	11.69	250,400	11.49
13-Oct-09	11.53	11.64	11.27	11.43	638,300	11.24
12-Oct-09	11.60	11.65	11.36	11.47	137,200	11.28
9-Oct-09	11.09	11.59	11.01	11.56	496,000	11.37
8-Oct-09	11.30	11.41	11.13	11.15	175,300	10.96
7-Oct-09	11.34	11.49	11.19	11.24	160,700	11.05
6-Oct-09	11.44	11.58	11.20	11.35	224,400	11.16
5-Oct-09	11.31	11.48	11.16	11.41	137,800	11.22
2-Oct-09	11.25	11.45	11.06	11.25	167,600	11.06
1-Oct-09	11.45	11.58	11.25	11.42	226,300	11.23
30-Sep-09	11.52	11.66	11.14	11.56	163,200	11.37
29-Sep-09	11.75	11.85	11.50	11.52	83,900	11.33
28-Sep-09	11.60	11.81	11.38	11.79	203,200	11.59
25-Sep-09	11.22	11.57	11.06	11.51	410,200	11.32
24-Sep-09	11.45	11.52	11.04	11.23	253,400	11.04
23-Sep-09	11.37	11.77	11.35	11.43	400,800	11.24
22-Sep-09	11.16	11.40	11.00	11.37	679,800	11.18
21-Sep-09	10.88	11.05	10.79	11.01	242,600	10.82
18-Sep-09	10.99	11.07	10.91	10.99	485,900	10.80
17-Sep-09	11.04	11.20	10.90	10.96	189,200	10.78
16-Sep-09	10.81	11.09	10.70	11.03	257,100	10.84
15-Sep-09	10.60	10.80	10.52	10.72	243,600	10.54
14-Sep-09	10.36	10.61	10.36	10.59	188,400	10.41
11-Sep-09	10.55	10.63	10.48	10.48	96,500	10.30
10-Sep-09	10.62	10.64	10.40	10.51	208,100	10.33
9-Sep-09	10.52	10.70	10.42	10.60	276,800	10.42
8-Sep-09	10.22	10.72	10.10	10.50	264,500	10.32
4-Sep-09	10.10	10.22	9.97	10.17	89,400	10.00
3-Sep-09	10.17	10.22	9.92	10.15	147,600	9.98
2-Sep-09	10.47	10.50	10.11	10.14	226,900	9.97
1-Sep-09	10.64	10.87	10.36	10.48	216,800	10.30
31-Aug-09	10.89	11.04	10.58	10.69	241,600	10.51
28-Aug-09	11.21	11.29	10.72	10.98	92,900	10.79
27-Aug-09	10.87	11.08	10.57	11.06	114,200	10.87
26-Aug-09	11.02	11.02	10.76	10.87	123,700	10.69
25-Aug-09	10.88	11.19	10.72	11.01	136,600	10.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions