Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 10:47AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Frontier Financial Corporation (FTBK)On Nov 24: 0.5234   0.00 (0.00%)  
MORE ON FTBK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Nov-090.590.590.500.521,021,2000.52
23-Nov-090.510.580.510.571,295,8000.57
20-Nov-090.490.510.470.51320,5000.51
19-Nov-090.450.520.450.50790,9000.50
18-Nov-090.490.510.450.49942,2000.49
17-Nov-090.470.480.430.48587,0000.48
16-Nov-090.490.490.430.45400,8000.45
13-Nov-090.480.480.420.43394,8000.43
12-Nov-090.500.500.420.46596,2000.46
11-Nov-090.480.500.470.49545,9000.49
10-Nov-090.520.520.430.471,795,1000.47
9-Nov-090.450.530.410.532,323,2000.53
6-Nov-090.340.420.330.411,818,8000.41
5-Nov-090.380.380.330.36954,4000.36
4-Nov-090.390.400.360.36708,5000.36
3-Nov-090.380.390.350.39594,4000.39
2-Nov-090.450.450.370.391,539,9000.39
30-Oct-090.530.540.420.421,795,8000.42
29-Oct-090.580.580.520.531,460,1000.53
28-Oct-090.570.600.540.57672,7000.57
27-Oct-090.600.600.570.57674,6000.57
26-Oct-090.610.630.560.60566,1000.60
23-Oct-090.610.660.590.60867,4000.60
22-Oct-090.600.670.590.601,129,3000.60
21-Oct-090.630.630.600.60592,7000.60
20-Oct-090.630.640.610.63696,6000.63
19-Oct-090.650.670.620.63859,1000.63
16-Oct-090.630.660.630.65474,6000.65
15-Oct-090.650.680.630.631,376,1000.63
14-Oct-090.630.700.600.693,355,7000.69
13-Oct-090.690.720.570.576,244,5000.57
12-Oct-090.650.730.650.691,557,8000.69
9-Oct-090.660.670.620.641,857,4000.64
8-Oct-090.700.730.660.671,803,7000.67
7-Oct-090.690.770.680.701,985,8000.70
6-Oct-090.730.780.680.702,476,7000.70
5-Oct-090.680.830.650.725,727,3000.72
2-Oct-090.870.990.850.951,469,4000.95
1-Oct-091.031.060.921.012,431,4001.01
30-Sep-091.251.251.051.093,244,6001.09
29-Sep-091.231.301.181.231,692,1001.23
28-Sep-091.311.441.261.312,627,2001.31
25-Sep-091.101.461.011.276,096,1001.27
24-Sep-091.291.331.081.143,410,5001.14
23-Sep-091.481.481.271.395,153,3001.39
22-Sep-091.412.121.301.5425,878,0001.54
21-Sep-090.761.180.751.186,291,2001.18
18-Sep-090.750.770.750.77308,1000.77
17-Sep-090.760.760.740.76289,3000.76
16-Sep-090.770.770.750.76177,7000.76
15-Sep-090.760.770.750.77174,2000.77
14-Sep-090.770.790.760.76226,0000.76
11-Sep-090.750.770.750.7798,4000.77
10-Sep-090.750.770.750.77137,3000.77
9-Sep-090.760.790.750.79165,7000.79
8-Sep-090.760.790.760.77177,6000.77
4-Sep-090.800.800.750.76153,2000.76
3-Sep-090.800.800.750.79129,6000.79
2-Sep-090.750.770.740.76295,0000.76
1-Sep-090.760.760.700.75363,9000.75
31-Aug-090.770.770.730.77357,4000.77
28-Aug-090.760.770.750.76507,0000.76
27-Aug-090.750.760.750.76273,9000.76
26-Aug-090.760.760.750.75315,3000.75
25-Aug-090.760.790.750.77279,7000.77
24-Aug-090.760.760.740.76381,2000.76
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions