FSR: Historical Prices for FLAGSTONE REINSURANC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	10.97	11.30	10.96	11.02	194,700	11.02
20-Nov-09	10.83	10.95	10.78	10.92	68,400	10.92
19-Nov-09	10.81	10.98	10.72	10.89	123,300	10.89
18-Nov-09	10.89	11.01	10.86	10.94	100,700	10.94
17-Nov-09	10.91	11.03	10.88	10.94	128,400	10.94
16-Nov-09	10.96	11.14	10.96	11.02	105,200	11.02
13-Nov-09	10.96	11.04	10.87	10.94	123,300	10.94
12-Nov-09	11.11	11.17	10.92	10.96	177,000	10.96
11-Nov-09	11.19	11.30	11.11	11.16	158,000	11.16
10-Nov-09	11.14	11.24	11.04	11.13	181,100	11.13
9-Nov-09	10.96	11.19	10.87	11.19	663,400	11.19
6-Nov-09	10.87	11.03	10.79	11.02	297,000	11.02
5-Nov-09	10.88	11.05	10.80	11.02	238,800	11.02
4-Nov-09	10.94	10.94	10.72	10.79	242,700	10.79
3-Nov-09	10.70	10.91	10.30	10.86	203,300	10.86
2-Nov-09	10.96	10.96	10.50	10.80	103,100	10.80
30-Oct-09	11.28	11.28	10.93	10.95	191,700	10.95
29-Oct-09	11.30	11.42	11.26	11.39	97,100	11.39
29-Oct-09	$ 0.04 Dividend
28-Oct-09	11.62	11.62	11.25	11.26	129,300	11.22
27-Oct-09	11.47	11.82	11.42	11.60	117,300	11.56
26-Oct-09	11.96	11.99	11.40	11.40	141,200	11.36
23-Oct-09	12.23	12.23	11.87	11.91	130,500	11.87
22-Oct-09	11.94	12.27	11.93	12.16	193,200	12.12
21-Oct-09	12.03	12.31	11.88	11.92	123,200	11.88
20-Oct-09	12.22	12.22	12.01	12.02	102,500	11.98
19-Oct-09	12.28	12.35	12.00	12.20	203,500	12.16
16-Oct-09	12.34	12.45	12.20	12.28	226,500	12.24
15-Oct-09	12.08	12.34	11.94	12.33	177,700	12.29
14-Oct-09	12.08	12.10	11.85	12.10	109,300	12.06
13-Oct-09	12.10	12.10	11.84	11.91	45,100	11.87
12-Oct-09	12.20	12.20	12.02	12.11	78,000	12.07
9-Oct-09	12.09	12.18	12.04	12.09	88,900	12.05
8-Oct-09	11.90	12.19	11.79	12.03	290,900	11.99
7-Oct-09	11.70	11.81	11.59	11.81	115,200	11.77
6-Oct-09	11.58	11.72	11.51	11.64	141,100	11.60
5-Oct-09	11.49	11.56	11.36	11.52	166,100	11.48
2-Oct-09	11.34	11.52	11.24	11.44	197,600	11.40
1-Oct-09	11.29	11.48	11.24	11.37	266,000	11.33
30-Sep-09	11.04	11.47	10.93	11.28	443,800	11.24
29-Sep-09	11.17	11.23	10.84	11.07	232,400	11.03
28-Sep-09	10.68	11.10	10.61	11.10	128,400	11.06
25-Sep-09	10.71	10.82	10.56	10.60	152,100	10.56
24-Sep-09	10.68	10.75	10.56	10.71	108,000	10.67
23-Sep-09	10.88	10.93	10.58	10.61	1,117,500	10.57
22-Sep-09	11.12	11.12	10.87	10.88	478,600	10.84
21-Sep-09	10.99	11.13	10.93	11.01	223,100	10.97
18-Sep-09	10.80	11.22	10.67	11.10	362,300	11.06
17-Sep-09	10.90	10.96	10.64	10.94	249,300	10.90
16-Sep-09	10.70	10.87	10.55	10.86	157,200	10.82
15-Sep-09	10.45	10.70	10.42	10.69	241,200	10.65
14-Sep-09	10.44	10.55	10.40	10.50	308,100	10.46
11-Sep-09	10.48	10.53	10.40	10.49	90,500	10.45
10-Sep-09	10.48	10.62	10.44	10.50	188,800	10.46
9-Sep-09	10.36	10.66	10.36	10.52	124,400	10.48
8-Sep-09	10.71	10.71	10.40	10.53	216,600	10.49
4-Sep-09	10.70	10.70	10.50	10.56	202,900	10.52
3-Sep-09	10.58	10.76	10.45	10.75	155,800	10.71
2-Sep-09	10.49	10.57	10.41	10.52	89,600	10.48
1-Sep-09	10.77	10.86	10.52	10.57	197,100	10.53
31-Aug-09	10.80	10.90	10.76	10.86	203,200	10.82
28-Aug-09	10.95	10.98	10.77	10.88	103,300	10.84
28-Aug-09	$ 0.04 Dividend
27-Aug-09	10.88	11.00	10.80	10.90	93,800	10.82
26-Aug-09	10.84	10.95	10.79	10.92	224,600	10.84
25-Aug-09	10.87	10.97	10.77	10.88	166,900	10.80
24-Aug-09	10.83	10.92	10.60	10.87	201,500	10.79
21-Aug-09	11.07	11.07	10.75	10.90	347,000	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