Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 4:08AM ET - U.S. Markets open in 5 hours and 22 minutes. Dow  0.34% Nasdaq  0.00%

FPA Capital (FPPTX)

On Nov 30: 31.67   0.03 (0.09%)

MORE ON FPPTX

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* 30-Nov-09 31.67 31.67 31.67 31.67 0 31.67 27-Nov-09 31.70 31.70 31.70 31.70 0 31.70 25-Nov-09 32.29 32.29 32.29 32.29 0 32.29 24-Nov-09 31.99 31.99 31.99 31.99 0 31.99 23-Nov-09 32.03 32.03 32.03 32.03 0 32.03 20-Nov-09 31.56 31.56 31.56 31.56 0 31.56 19-Nov-09 31.92 31.92 31.92 31.92 0 31.92 18-Nov-09 32.78 32.78 32.78 32.78 0 32.78 17-Nov-09 33.02 33.02 33.02 33.02 0 33.02 16-Nov-09 32.99 32.99 32.99 32.99 0 32.99 13-Nov-09 32.15 32.15 32.15 32.15 0 32.15 12-Nov-09 31.77 31.77 31.77 31.77 0 31.77 11-Nov-09 32.49 32.49 32.49 32.49 0 32.49 10-Nov-09 32.43 32.43 32.43 32.43 0 32.43 9-Nov-09 32.60 32.60 32.60 32.60 0 32.60 6-Nov-09 31.77 31.77 31.77 31.77 0 31.77 5-Nov-09 31.92 31.92 31.92 31.92 0 31.92 4-Nov-09 31.19 31.19 31.19 31.19 0 31.19 3-Nov-09 31.31 31.31 31.31 31.31 0 31.31 2-Nov-09 30.69 30.69 30.69 30.69 0 30.69 30-Oct-09 30.67 30.67 30.67 30.67 0 30.67 29-Oct-09 31.75 31.75 31.75 31.75 0 31.75 28-Oct-09 30.78 30.78 30.78 30.78 0 30.78 27-Oct-09 32.06 32.06 32.06 32.06 0 32.06 26-Oct-09 32.34 32.34 32.34 32.34 0 32.34 23-Oct-09 32.85 32.85 32.85 32.85 0 32.85 22-Oct-09 33.32 33.32 33.32 33.32 0 33.32 21-Oct-09 32.87 32.87 32.87 32.87 0 32.87 20-Oct-09 33.05 33.05 33.05 33.05 0 33.05 19-Oct-09 33.30 33.30 33.30 33.30 0 33.30 16-Oct-09 33.03 33.03 33.03 33.03 0 33.03 15-Oct-09 33.39 33.39 33.39 33.39 0 33.39 14-Oct-09 33.19 33.19 33.19 33.19 0 33.19 13-Oct-09 32.66 32.66 32.66 32.66 0 32.66 12-Oct-09 32.77 32.77 32.77 32.77 0 32.77 9-Oct-09 32.50 32.50 32.50 32.50 0 32.50 8-Oct-09 32.39 32.39 32.39 32.39 0 32.39 7-Oct-09 31.71 31.71 31.71 31.71 0 31.71 6-Oct-09 31.67 31.67 31.67 31.67 0 31.67 5-Oct-09 31.00 31.00 31.00 31.00 0 31.00 2-Oct-09 30.27 30.27 30.27 30.27 0 30.27 1-Oct-09 30.57 30.57 30.57 30.57 0 30.57 30-Sep-09 31.36 31.36 31.36 31.36 0 31.36 29-Sep-09 31.46 31.46 31.46 31.46 0 31.46 28-Sep-09 31.32 31.32 31.32 31.32 0 31.32 25-Sep-09 30.79 30.79 30.79 30.79 0 30.79 24-Sep-09 30.89 30.89 30.89 30.89 0 30.89 23-Sep-09 31.60 31.60 31.60 31.60 0 31.60 22-Sep-09 31.88 31.88 31.88 31.88 0 31.88 21-Sep-09 31.33 31.33 31.33 31.33 0 31.33 18-Sep-09 31.46 31.46 31.46 31.46 0 31.46 17-Sep-09 31.49 31.49 31.49 31.49 0 31.49 16-Sep-09 31.97 31.97 31.97 31.97 0 31.97 15-Sep-09 31.38 31.38 31.38 31.38 0 31.38 14-Sep-09 30.96 30.96 30.96 30.96 0 30.96 11-Sep-09 30.88 30.88 30.88 30.88 0 30.88 10-Sep-09 30.69 30.69 30.69 30.69 0 30.69 9-Sep-09 30.34 30.34 30.34 30.34 0 30.34 8-Sep-09 29.97 29.97 29.97 29.97 0 29.97 4-Sep-09 29.36 29.36 29.36 29.36 0 29.36 3-Sep-09 28.88 28.88 28.88 28.88 0 28.88 2-Sep-09 28.42 28.42 28.42 28.42 0 28.42 1-Sep-09 28.59 28.59 28.59 28.59 0 28.59 31-Aug-09 29.19 29.19 29.19 29.19 0 29.19 28-Aug-09 29.60 29.60 29.60 29.60 0 29.60 27-Aug-09 29.43 29.43 29.43 29.43 0 29.43 * 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