FPL: Historical Prices for F P L GROUP INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	50.85	51.17	50.58	51.11	1,856,900	51.11
19-Nov-09	51.50	51.54	50.56	50.86	1,770,400	50.86
18-Nov-09	51.45	51.67	51.09	51.58	2,215,900	51.58
17-Nov-09	52.06	52.16	51.27	51.54	2,304,600	51.54
16-Nov-09	51.69	52.21	51.67	51.99	2,199,300	51.99
13-Nov-09	51.08	51.50	50.50	51.14	1,985,000	51.14
12-Nov-09	51.30	51.60	50.74	50.79	2,854,100	50.79
11-Nov-09	52.01	52.15	51.13	51.27	4,079,400	51.27
10-Nov-09	50.58	50.94	50.41	50.61	1,652,600	50.61
9-Nov-09	50.14	50.84	49.83	50.84	1,981,400	50.84
6-Nov-09	50.12	50.15	49.40	49.76	2,586,000	49.76
5-Nov-09	50.24	50.64	49.84	50.23	2,276,900	50.23
4-Nov-09	49.39	50.68	49.39	49.87	3,395,600	49.87
3-Nov-09	48.83	49.37	48.78	49.21	2,808,700	49.21
2-Nov-09	49.30	49.49	48.55	49.04	3,358,900	49.04
30-Oct-09	50.40	50.44	49.00	49.10	4,359,500	49.10
29-Oct-09	50.34	50.84	49.87	50.09	4,229,700	50.09
28-Oct-09	50.56	50.89	50.00	50.12	3,767,800	50.12
27-Oct-09	51.20	52.07	48.78	50.81	8,171,300	50.81
26-Oct-09	52.80	53.34	51.79	52.13	4,575,700	52.13
23-Oct-09	53.52	53.67	52.50	52.63	2,969,300	52.63
22-Oct-09	53.57	53.90	52.95	53.56	3,899,500	53.56
21-Oct-09	53.68	54.77	53.34	53.90	3,649,800	53.90
20-Oct-09	54.75	54.75	53.29	53.48	3,377,000	53.48
19-Oct-09	53.68	54.98	53.33	54.70	2,905,500	54.70
16-Oct-09	53.72	53.88	53.12	53.50	2,512,400	53.50
15-Oct-09	53.05	53.92	53.05	53.75	3,799,400	53.75
14-Oct-09	53.00	53.41	52.33	52.99	3,637,200	52.99
13-Oct-09	53.15	53.27	52.61	53.01	2,824,500	53.01
12-Oct-09	53.46	53.59	53.12	53.30	1,980,400	53.30
9-Oct-09	53.10	53.28	52.91	53.10	2,979,800	53.10
8-Oct-09	53.09	53.59	52.84	53.00	3,800,700	53.00
7-Oct-09	53.75	53.86	52.78	52.89	3,784,100	52.89
6-Oct-09	53.72	54.38	53.38	53.89	2,650,700	53.89
5-Oct-09	53.30	53.62	52.54	53.45	3,165,100	53.45
2-Oct-09	53.61	53.61	52.75	53.23	3,675,000	53.23
1-Oct-09	54.94	55.28	53.72	53.75	3,409,000	53.75
30-Sep-09	55.10	55.33	54.81	55.23	3,517,300	55.23
29-Sep-09	55.16	55.35	54.60	55.14	1,702,900	55.14
28-Sep-09	54.45	55.39	54.37	54.96	2,341,800	54.96
25-Sep-09	54.00	54.74	53.89	54.39	3,532,100	54.39
24-Sep-09	54.08	54.27	53.75	53.94	2,556,400	53.94
23-Sep-09	54.36	54.51	53.73	53.87	3,705,000	53.87
22-Sep-09	55.08	55.25	54.05	54.30	2,700,900	54.30
21-Sep-09	54.85	55.29	54.35	54.97	1,769,100	54.97
18-Sep-09	55.10	55.29	54.64	55.03	3,491,800	55.03
17-Sep-09	55.13	55.61	54.78	54.95	3,179,400	54.95
16-Sep-09	54.43	55.68	54.00	55.15	3,925,200	55.15
15-Sep-09	55.06	55.11	54.25	54.37	2,680,700	54.37
14-Sep-09	53.31	55.00	53.30	54.94	3,088,600	54.94
11-Sep-09	53.94	54.27	53.37	53.42	3,326,100	53.42
10-Sep-09	54.08	54.31	53.13	54.12	4,351,500	54.12
9-Sep-09	54.60	54.79	53.85	54.06	3,196,000	54.06
8-Sep-09	55.46	55.46	54.40	54.50	3,118,400	54.50
4-Sep-09	55.43	55.65	54.86	55.13	1,737,700	55.13
3-Sep-09	55.57	55.94	55.00	55.42	2,226,000	55.42
2-Sep-09	55.75	55.84	55.14	55.47	2,240,200	55.47
1-Sep-09	56.11	56.54	55.56	55.98	2,414,200	55.98
31-Aug-09	56.16	56.39	55.92	56.18	1,574,700	56.18
28-Aug-09	56.77	56.92	55.87	56.40	1,874,000	56.40
27-Aug-09	56.41	56.56	56.01	56.37	2,483,700	56.37
26-Aug-09	57.38	57.49	56.32	56.48	3,076,000	56.48
26-Aug-09	$ 0.473 Dividend
25-Aug-09	58.45	58.50	57.77	57.82	1,997,200	57.35
24-Aug-09	58.32	58.44	57.70	58.17	1,421,000	57.69
21-Aug-09	57.58	58.30	57.29	58.03	2,664,800	57.56
20-Aug-09	57.08	57.53	56.88	57.34	1,950,100	56.87
* 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