FTA: Historical Prices for FT LG CP VAL OPP AD

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	22.74	22.94	22.74	22.79	14,000	22.79
15-Dec-09	22.74	22.78	22.72	22.77	5,200	22.77
14-Dec-09	22.76	22.79	22.70	22.79	6,200	22.79
11-Dec-09	22.46	22.56	22.44	22.53	103,000	22.53
10-Dec-09	22.27	22.43	22.27	22.37	82,100	22.37
9-Dec-09	22.15	22.17	21.99	22.17	11,900	22.17
8-Dec-09	22.27	22.27	22.02	22.08	9,000	22.08
7-Dec-09	22.35	22.44	22.27	22.36	90,800	22.36
4-Dec-09	22.32	22.44	22.12	22.22	8,800	22.22
3-Dec-09	22.30	22.30	22.21	22.25	2,400	22.25
2-Dec-09	22.30	22.31	22.20	22.30	5,800	22.30
1-Dec-09	22.14	22.18	22.03	22.14	2,500	22.14
30-Nov-09	21.74	21.84	21.65	21.84	16,900	21.84
27-Nov-09	21.67	21.90	21.67	21.77	9,000	21.77
25-Nov-09	21.98	22.16	21.98	22.14	7,200	22.14
24-Nov-09	21.90	21.95	21.75	21.90	5,500	21.90
23-Nov-09	21.88	22.09	21.88	21.89	11,300	21.89
20-Nov-09	21.62	21.69	21.56	21.69	8,500	21.69
19-Nov-09	21.84	21.84	21.61	21.65	13,300	21.65
18-Nov-09	22.01	22.11	21.91	21.99	13,000	21.99
17-Nov-09	22.02	22.04	21.90	22.03	16,900	22.03
16-Nov-09	22.00	22.15	22.00	22.11	3,200	22.11
13-Nov-09	21.62	21.81	21.62	21.81	5,400	21.81
12-Nov-09	21.84	21.96	21.58	21.58	103,500	21.58
11-Nov-09	21.80	21.87	21.75	21.81	19,700	21.81
10-Nov-09	21.79	21.79	21.66	21.74	33,100	21.74
9-Nov-09	21.57	21.76	21.57	21.76	13,500	21.76
6-Nov-09	21.25	21.27	21.19	21.27	1,200	21.27
5-Nov-09	21.12	21.25	21.12	21.25	58,900	21.25
4-Nov-09	20.99	21.07	20.83	20.83	2,500	20.83
3-Nov-09	20.71	20.77	20.60	20.73	60,300	20.73
2-Nov-09	20.75	20.75	20.49	20.51	3,400	20.51
30-Oct-09	21.00	21.00	20.45	20.52	14,500	20.52
29-Oct-09	20.93	21.06	20.93	21.06	3,200	21.06
28-Oct-09	20.99	20.99	20.61	20.63	11,300	20.63
27-Oct-09	21.02	21.13	21.02	21.09	1,000	21.09
26-Oct-09	21.44	21.66	21.10	21.10	23,100	21.10
23-Oct-09	21.72	21.72	21.31	21.37	9,700	21.37
22-Oct-09	21.45	21.55	21.45	21.55	1,800	21.55
21-Oct-09	21.79	21.81	21.61	21.61	8,600	21.61
20-Oct-09	21.72	21.73	21.61	21.69	4,000	21.69
19-Oct-09	21.70	21.83	21.70	21.83	1,100	21.83
16-Oct-09	21.50	21.53	21.50	21.53	1,600	21.53
15-Oct-09	21.50	21.66	21.50	21.64	3,800	21.64
14-Oct-09	21.49	21.54	21.37	21.52	7,000	21.52
13-Oct-09	21.15	21.27	21.15	21.22	4,800	21.22
12-Oct-09	21.34	21.39	21.28	21.32	8,300	21.32
9-Oct-09	21.12	21.21	21.11	21.21	2,600	21.21
8-Oct-09	21.08	21.17	21.08	21.11	5,600	21.11
7-Oct-09	20.88	20.90	20.86	20.86	2,900	20.86
6-Oct-09	20.94	21.05	20.84	20.84	2,600	20.84
5-Oct-09	20.44	20.67	20.44	20.67	3,100	20.67
2-Oct-09	20.27	20.36	20.27	20.35	7,000	20.35
1-Oct-09	20.77	20.78	20.57	20.59	12,100	20.59
30-Sep-09	20.91	21.18	20.88	21.08	23,800	21.08
29-Sep-09	21.31	21.31	21.15	21.30	4,900	21.30
28-Sep-09	21.10	21.20	21.10	21.17	4,000	21.17
25-Sep-09	20.90	20.97	20.80	20.82	5,700	20.82
24-Sep-09	21.19	21.24	20.91	20.99	20,100	20.99
23-Sep-09	21.45	21.64	21.26	21.26	5,200	21.26
22-Sep-09	21.45	21.58	21.41	21.52	10,800	21.52
21-Sep-09	21.25	21.36	21.18	21.33	12,100	21.33
18-Sep-09	21.45	21.51	21.34	21.47	6,400	21.47
17-Sep-09	21.55	21.59	21.32	21.47	5,700	21.47
16-Sep-09	21.39	21.53	21.39	21.50	5,800	21.50
15-Sep-09	21.08	21.27	21.00	21.22	8,000	21.22
* 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