FXR: Historical Prices for FT IND/PRD DURABLS

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	14.88	14.90	14.78	14.78	3,800	14.78
15-Dec-09	14.77	14.80	14.70	14.77	4,000	14.77
14-Dec-09	14.65	14.79	14.62	14.77	34,700	14.77
11-Dec-09	14.46	14.55	14.45	14.54	9,000	14.54
10-Dec-09	14.41	14.41	14.35	14.35	4,300	14.35
9-Dec-09	14.17	14.26	14.12	14.26	10,100	14.26
8-Dec-09	14.20	14.34	14.20	14.25	3,200	14.25
7-Dec-09	14.48	14.52	14.47	14.49	3,700	14.49
4-Dec-09	14.65	14.65	14.27	14.50	12,900	14.50
3-Dec-09	14.42	14.42	14.34	14.39	102,600	14.39
2-Dec-09	14.35	14.35	14.25	14.29	5,000	14.29
1-Dec-09	14.23	14.27	14.18	14.26	8,700	14.26
30-Nov-09	13.96	14.01	13.82	13.94	12,200	13.94
27-Nov-09	14.12	14.12	13.79	14.05	2,900	14.05
25-Nov-09	14.09	14.22	14.09	14.21	4,800	14.21
24-Nov-09	14.10	14.11	13.98	14.08	4,300	14.08
23-Nov-09	14.20	14.35	14.15	14.16	15,100	14.16
20-Nov-09	13.93	13.97	13.89	13.97	10,300	13.97
19-Nov-09	14.08	14.08	13.96	14.05	10,600	14.05
18-Nov-09	14.34	14.36	14.25	14.33	6,600	14.33
17-Nov-09	14.42	14.42	14.29	14.42	29,300	14.42
16-Nov-09	14.42	14.47	14.42	14.46	3,200	14.46
13-Nov-09	14.07	14.20	14.07	14.15	4,100	14.15
12-Nov-09	14.26	14.26	13.98	13.99	5,200	13.99
11-Nov-09	14.18	14.22	14.10	14.18	11,100	14.18
10-Nov-09	14.14	14.16	13.97	14.03	13,100	14.03
9-Nov-09	14.00	14.08	14.00	14.08	4,000	14.08
6-Nov-09	13.84	13.89	13.70	13.80	6,500	13.80
5-Nov-09	13.62	13.78	13.61	13.78	4,200	13.78
4-Nov-09	13.49	13.60	13.38	13.38	1,600	13.38
3-Nov-09	13.07	13.31	13.07	13.31	3,400	13.31
2-Nov-09	13.22	13.22	12.94	12.96	3,900	12.96
30-Oct-09	13.41	13.41	13.06	13.07	6,000	13.07
29-Oct-09	13.25	13.46	13.25	13.45	19,600	13.45
28-Oct-09	13.60	13.65	13.18	13.19	8,100	13.19
27-Oct-09	13.67	13.78	13.61	13.64	8,100	13.64
26-Oct-09	14.14	14.17	13.72	13.76	7,200	13.76
23-Oct-09	14.04	14.04	13.93	13.93	1,800	13.93
22-Oct-09	14.03	14.17	13.89	14.17	9,900	14.17
21-Oct-09	14.26	14.34	13.99	13.99	12,200	13.99
20-Oct-09	14.29	14.29	14.08	14.19	7,100	14.19
19-Oct-09	14.11	14.25	14.09	14.23	3,500	14.23
16-Oct-09	14.04	14.07	13.91	14.07	7,000	14.07
15-Oct-09	14.00	14.13	14.00	14.13	10,300	14.13
14-Oct-09	13.95	14.12	13.90	14.12	9,600	14.12
13-Oct-09	13.79	13.80	13.65	13.77	7,600	13.77
12-Oct-09	13.92	13.92	13.78	13.80	6,300	13.80
9-Oct-09	13.75	13.79	13.72	13.79	8,800	13.79
8-Oct-09	13.59	13.73	13.50	13.69	11,200	13.69
7-Oct-09	13.45	13.46	13.37	13.44	51,700	13.44
6-Oct-09	13.48	13.55	13.33	13.47	13,100	13.47
5-Oct-09	13.21	13.28	13.10	13.28	7,200	13.28
2-Oct-09	12.96	13.05	12.89	12.97	10,000	12.97
1-Oct-09	13.59	13.59	13.15	13.15	7,600	13.15
30-Sep-09	13.54	13.72	13.54	13.65	5,900	13.65
29-Sep-09	13.76	13.82	13.67	13.76	4,500	13.76
28-Sep-09	13.68	13.68	13.67	13.67	800	13.67
25-Sep-09	13.45	13.58	13.43	13.43	4,400	13.43
24-Sep-09	13.54	13.59	13.49	13.59	9,400	13.59
23-Sep-09	13.97	14.07	13.87	13.87	12,700	13.87
22-Sep-09	13.98	14.05	13.94	14.05	3,900	14.05
21-Sep-09	13.94	13.94	13.84	13.86	9,300	13.86
18-Sep-09	14.02	14.10	13.98	14.06	4,700	14.06
17-Sep-09	14.16	14.25	13.99	14.06	4,500	14.06
16-Sep-09	13.99	14.07	13.89	14.01	10,300	14.01
15-Sep-09	13.83	13.91	13.74	13.89	5,500	13.89
* 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