FXD: Historical Prices for FT CONSMR DISCRT AD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.64	14.77	14.59	14.77	70,900	14.77
24-Nov-09	14.71	14.71	14.47	14.53	40,300	14.53
23-Nov-09	14.61	14.82	14.60	14.64	54,700	14.64
20-Nov-09	14.57	14.63	14.43	14.53	43,100	14.53
19-Nov-09	14.80	14.80	14.47	14.63	148,900	14.63
18-Nov-09	14.95	14.96	14.79	14.89	90,000	14.89
17-Nov-09	14.92	14.92	14.72	14.92	75,200	14.92
16-Nov-09	14.89	15.00	14.89	14.98	45,500	14.98
13-Nov-09	14.64	14.76	14.54	14.71	90,900	14.71
12-Nov-09	14.81	14.83	14.52	14.55	32,300	14.55
11-Nov-09	14.86	14.93	14.71	14.79	155,100	14.79
10-Nov-09	14.69	14.77	14.56	14.72	41,500	14.72
9-Nov-09	14.40	14.67	14.40	14.67	20,200	14.67
6-Nov-09	14.19	14.25	14.02	14.24	14,800	14.24
5-Nov-09	13.91	14.15	13.88	14.13	9,900	14.13
4-Nov-09	14.06	14.07	13.92	13.92	20,200	13.92
3-Nov-09	13.61	13.87	13.61	13.86	18,200	13.86
2-Nov-09	13.69	13.79	13.45	13.66	22,600	13.66
30-Oct-09	13.98	13.99	13.57	13.61	45,400	13.61
29-Oct-09	13.67	13.99	13.67	13.97	30,600	13.97
28-Oct-09	14.11	14.11	13.53	13.57	39,100	13.57
27-Oct-09	14.43	15.30	14.10	14.17	101,600	14.17
26-Oct-09	14.89	14.91	14.50	14.54	11,500	14.54
23-Oct-09	14.92	14.92	14.63	14.63	10,500	14.63
22-Oct-09	14.57	14.85	14.47	14.84	22,400	14.84
21-Oct-09	14.74	14.95	14.54	14.54	39,500	14.54
20-Oct-09	14.79	14.82	14.64	14.72	6,100	14.72
19-Oct-09	14.74	14.94	14.74	14.93	3,200	14.93
16-Oct-09	14.75	14.77	14.59	14.72	13,900	14.72
15-Oct-09	14.75	14.86	14.75	14.85	15,200	14.85
14-Oct-09	14.75	14.83	14.68	14.82	6,100	14.82
13-Oct-09	14.44	14.58	14.44	14.55	10,400	14.55
12-Oct-09	14.64	14.68	14.50	14.55	9,800	14.55
9-Oct-09	14.43	14.52	14.43	14.52	13,900	14.52
8-Oct-09	14.41	14.62	14.41	14.52	40,100	14.52
7-Oct-09	14.30	14.33	14.23	14.31	47,500	14.31
6-Oct-09	14.25	14.35	14.16	14.28	15,500	14.28
5-Oct-09	13.91	14.04	13.86	14.03	6,500	14.03
2-Oct-09	13.67	13.80	13.56	13.71	26,400	13.71
1-Oct-09	14.14	14.14	13.86	13.87	36,700	13.87
30-Sep-09	14.17	14.43	14.15	14.37	20,400	14.37
29-Sep-09	14.43	14.46	14.32	14.42	5,000	14.42
28-Sep-09	14.11	14.27	14.11	14.24	10,700	14.24
25-Sep-09	14.09	14.10	13.93	13.98	12,200	13.98
24-Sep-09	14.33	14.33	14.01	14.11	15,200	14.11
23-Sep-09	14.54	14.60	14.34	14.34	16,200	14.34
22-Sep-09	14.51	14.62	14.51	14.60	5,000	14.60
21-Sep-09	14.40	14.43	14.34	14.37	5,400	14.37
18-Sep-09	14.42	14.50	14.38	14.47	6,300	14.47
17-Sep-09	14.54	14.56	14.37	14.41	6,000	14.41
16-Sep-09	14.29	14.45	14.27	14.45	12,700	14.45
15-Sep-09	14.15	14.24	14.09	14.24	3,500	14.24
14-Sep-09	13.96	14.09	13.95	14.09	12,200	14.09
11-Sep-09	13.98	14.00	13.88	13.93	10,000	13.93
10-Sep-09	13.89	13.98	13.78	13.98	119,300	13.98
9-Sep-09	13.76	13.90	13.75	13.85	140,600	13.85
8-Sep-09	13.60	13.60	13.47	13.56	97,600	13.56
4-Sep-09	13.23	13.40	13.23	13.40	5,100	13.40
3-Sep-09	13.06	13.20	12.98	13.20	5,400	13.20
2-Sep-09	12.98	13.03	12.91	12.96	5,600	12.96
1-Sep-09	13.48	13.51	13.04	13.06	14,300	13.06
31-Aug-09	13.59	13.59	13.39	13.41	6,700	13.41
28-Aug-09	13.80	13.80	13.53	13.61	5,800	13.61
27-Aug-09	13.36	13.59	13.36	13.59	6,500	13.59
26-Aug-09	13.58	13.67	13.50	13.55	7,300	13.55
25-Aug-09	13.55	13.61	13.55	13.55	3,100	13.55
* 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