Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 6:39AM ET - U.S. Markets open in 2 hours and 51 minutes. Dow  0.49% Nasdaq  0.00%

JHancock Regional Bank B (FRBFX)

On Dec 22: 13.65   0.05 (0.37%)

MORE ON FRBFX

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* 22-Dec-09 13.65 13.65 13.65 13.65 0 13.65 21-Dec-09 13.60 13.60 13.60 13.60 0 13.60 18-Dec-09 13.42 13.42 13.42 13.42 0 13.42 17-Dec-09 13.11 13.11 13.11 13.11 0 13.11 16-Dec-09 13.22 13.22 13.22 13.22 0 13.22 15-Dec-09 13.21 13.21 13.21 13.21 0 13.21 14-Dec-09 13.40 13.40 13.40 13.40 0 13.40 11-Dec-09 13.25 13.25 13.25 13.25 0 13.25 10-Dec-09 13.17 13.17 13.17 13.17 0 13.17 9-Dec-09 13.23 13.23 13.23 13.23 0 13.23 8-Dec-09 13.25 13.25 13.25 13.25 0 13.25 7-Dec-09 13.25 13.25 13.25 13.25 0 13.25 4-Dec-09 13.41 13.41 13.41 13.41 0 13.41 3-Dec-09 13.15 13.15 13.15 13.15 0 13.15 2-Dec-09 13.46 13.46 13.46 13.46 0 13.46 1-Dec-09 13.41 13.41 13.41 13.41 0 13.41 30-Nov-09 13.39 13.39 13.39 13.39 0 13.39 27-Nov-09 13.04 13.04 13.04 13.04 0 13.04 25-Nov-09 13.36 13.36 13.36 13.36 0 13.36 24-Nov-09 13.42 13.42 13.42 13.42 0 13.42 23-Nov-09 13.45 13.45 13.45 13.45 0 13.45 20-Nov-09 13.22 13.22 13.22 13.22 0 13.22 19-Nov-09 13.22 13.22 13.22 13.22 0 13.22 18-Nov-09 13.44 13.44 13.44 13.44 0 13.44 17-Nov-09 13.35 13.35 13.35 13.35 0 13.35 16-Nov-09 13.27 13.27 13.27 13.27 0 13.27 13-Nov-09 13.06 13.06 13.06 13.06 0 13.06 12-Nov-09 13.06 13.06 13.06 13.06 0 13.06 11-Nov-09 13.30 13.30 13.30 13.30 0 13.30 10-Nov-09 13.13 13.13 13.13 13.13 0 13.13 9-Nov-09 13.25 13.25 13.25 13.25 0 13.25 6-Nov-09 12.79 12.79 12.79 12.79 0 12.79 5-Nov-09 12.89 12.89 12.89 12.89 0 12.89 4-Nov-09 12.58 12.58 12.58 12.58 0 12.58 3-Nov-09 12.83 12.83 12.83 12.83 0 12.83 2-Nov-09 12.84 12.84 12.84 12.84 0 12.84 30-Oct-09 12.79 12.79 12.79 12.79 0 12.79 29-Oct-09 13.27 13.27 13.27 13.27 0 13.27 28-Oct-09 12.94 12.94 12.94 12.94 0 12.94 27-Oct-09 13.17 13.17 13.17 13.17 0 13.17 26-Oct-09 13.23 13.23 13.23 13.23 0 13.23 23-Oct-09 13.49 13.49 13.49 13.49 0 13.49 22-Oct-09 13.66 13.66 13.66 13.66 0 13.66 21-Oct-09 13.29 13.29 13.29 13.29 0 13.29 20-Oct-09 13.60 13.60 13.60 13.60 0 13.60 19-Oct-09 13.68 13.68 13.68 13.68 0 13.68 16-Oct-09 13.69 13.69 13.69 13.69 0 13.69 15-Oct-09 13.94 13.94 13.94 13.94 0 13.94 14-Oct-09 13.96 13.96 13.96 13.96 0 13.96 13-Oct-09 13.60 13.60 13.60 13.60 0 13.60 12-Oct-09 13.66 13.66 13.66 13.66 0 13.66 9-Oct-09 13.64 13.64 13.64 13.64 0 13.64 8-Oct-09 13.47 13.47 13.47 13.47 0 13.47 7-Oct-09 13.45 13.45 13.45 13.45 0 13.45 6-Oct-09 13.40 13.40 13.40 13.40 0 13.40 5-Oct-09 13.27 13.27 13.27 13.27 0 13.27 2-Oct-09 13.03 13.03 13.03 13.03 0 13.03 1-Oct-09 13.07 13.07 13.07 13.07 0 13.07 30-Sep-09 13.53 13.53 13.53 13.53 0 13.53 29-Sep-09 13.61 13.61 13.61 13.61 0 13.61 28-Sep-09 13.67 13.67 13.67 13.67 0 13.67 25-Sep-09 13.41 13.41 13.41 13.41 0 13.41 24-Sep-09 13.49 13.49 13.49 13.49 0 13.49 23-Sep-09 13.71 13.71 13.71 13.71 0 13.71 22-Sep-09 13.88 13.88 13.88 13.88 0 13.88 21-Sep-09 13.70 13.70 13.70 13.70 0 13.70 * 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