FPX: Historical Prices for FIRST TRUST US IPO

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	19.73	19.76	19.68	19.71	11,400	19.71
9-Dec-09	19.46	19.50	19.40	19.50	1,200	19.50
8-Dec-09	19.58	19.58	19.41	19.41	5,700	19.41
7-Dec-09	19.61	19.67	19.56	19.60	5,800	19.60
4-Dec-09	19.59	19.74	19.51	19.53	2,500	19.53
3-Dec-09	19.56	19.57	19.38	19.38	1,500	19.38
2-Dec-09	19.55	19.55	19.53	19.53	700	19.53
1-Dec-09	19.93	19.93	19.42	19.47	2,700	19.47
30-Nov-09	19.16	19.16	19.08	19.08	300	19.08
27-Nov-09	18.76	19.25	18.76	19.25	1,700	19.25
25-Nov-09	19.25	19.25	19.25	19.25	0	19.25
24-Nov-09	19.43	19.43	19.24	19.25	10,900	19.25
23-Nov-09	19.34	19.49	19.34	19.37	11,000	19.37
20-Nov-09	19.15	19.21	19.12	19.21	6,900	19.21
19-Nov-09	19.20	19.28	19.14	19.27	24,900	19.27
18-Nov-09	19.57	19.59	19.45	19.45	1,000	19.45
17-Nov-09	19.60	19.60	19.47	19.52	5,900	19.52
16-Nov-09	19.61	19.64	19.60	19.64	400	19.64
13-Nov-09	19.33	19.33	19.33	19.33	200	19.33
12-Nov-09	19.42	19.48	19.38	19.38	2,500	19.38
11-Nov-09	19.63	19.63	19.60	19.60	1,300	19.60
10-Nov-09	19.48	19.53	19.43	19.53	1,500	19.53
9-Nov-09	19.32	19.39	19.32	19.39	4,300	19.39
6-Nov-09	19.02	19.08	19.02	19.08	4,600	19.08
5-Nov-09	18.95	19.05	18.95	19.05	3,500	19.05
4-Nov-09	18.75	18.94	18.75	18.90	19,200	18.90
3-Nov-09	18.41	18.41	18.41	18.41	0	18.41
2-Nov-09	18.38	18.50	18.38	18.41	3,900	18.41
30-Oct-09	18.49	18.49	18.39	18.39	700	18.39
29-Oct-09	18.78	18.82	18.78	18.82	2,300	18.82
28-Oct-09	18.98	18.98	18.61	18.61	2,800	18.61
27-Oct-09	19.01	19.05	18.71	18.97	8,500	18.97
26-Oct-09	19.40	19.43	19.00	19.00	6,800	19.00
23-Oct-09	19.58	19.58	19.28	19.31	1,300	19.31
22-Oct-09	19.50	19.57	19.38	19.57	2,300	19.57
21-Oct-09	19.65	19.81	19.48	19.48	2,000	19.48
20-Oct-09	19.76	19.76	19.61	19.66	4,800	19.66
19-Oct-09	19.54	19.76	19.50	19.70	2,300	19.70
16-Oct-09	19.49	19.49	19.44	19.44	800	19.44
15-Oct-09	19.50	19.50	19.50	19.50	200	19.50
14-Oct-09	19.42	19.56	19.42	19.55	21,400	19.55
13-Oct-09	19.26	19.31	19.24	19.30	5,700	19.30
12-Oct-09	19.37	19.45	19.29	19.34	8,000	19.34
9-Oct-09	19.25	19.25	19.25	19.25	400	19.25
8-Oct-09	19.29	19.29	19.20	19.21	3,400	19.21
7-Oct-09	18.81	18.94	18.81	18.94	3,400	18.94
6-Oct-09	18.85	18.85	18.72	18.79	4,300	18.79
5-Oct-09	18.46	18.52	18.46	18.52	400	18.52
2-Oct-09	18.26	18.36	18.26	18.35	8,900	18.35
1-Oct-09	18.53	18.56	18.43	18.43	1,400	18.43
30-Sep-09	18.90	18.90	18.63	18.81	2,100	18.81
29-Sep-09	18.87	18.87	18.81	18.82	4,400	18.82
28-Sep-09	18.71	18.75	18.71	18.75	600	18.75
25-Sep-09	18.60	18.60	18.49	18.49	1,900	18.49
24-Sep-09	19.01	19.01	18.68	18.68	1,200	18.68
23-Sep-09	19.13	19.26	18.97	18.97	17,400	18.97
22-Sep-09	19.08	19.14	19.06	19.11	2,500	19.11
21-Sep-09	18.94	18.94	18.86	18.93	4,100	18.93
18-Sep-09	19.11	19.11	18.95	19.02	10,600	19.02
17-Sep-09	18.98	19.09	18.89	18.94	9,200	18.94
16-Sep-09	18.74	18.89	18.74	18.87	2,100	18.87
15-Sep-09	18.54	18.60	18.50	18.60	8,200	18.60
14-Sep-09	18.32	18.48	18.32	18.48	1,800	18.48
11-Sep-09	18.42	18.42	18.39	18.39	700	18.39
10-Sep-09	18.17	18.30	18.17	18.30	500	18.30
9-Sep-09	17.94	18.07	17.94	18.06	2,100	18.06
* 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