FFAFfastfill11/20/2009
LAST:

 7.790		CHANGE:
 0.01		OPEN:
7.750		HIGH:
7.790		ASK:
8.001		VOLUME:
25,000
CHANGE(%):
0.13		PREV:
7.800		LOW:
7.750		BID:
7.999		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/097.7507.7907.7507.79025,0000
11/19/097.6257.8007.6257.80022,0000
11/18/097.6257.6257.2507.275119,1470
11/17/097.6257.6807.0007.625623,9250
11/16/097.8757.8757.0007.288623,9250
11/13/097.8757.8757.8757.87500
11/12/097.8757.8757.5007.50025,0000
11/11/097.8757.8757.8757.87500
11/10/097.8757.8757.8757.87525,1440
11/09/098.0008.0007.7507.75060,0000
11/06/097.8758.0007.8758.000300,0000
11/05/098.0008.0008.0008.00000
11/04/098.0008.0007.9307.9301,1290
11/03/098.0008.0007.9508.00000
11/02/097.8758.0007.8758.000312,4290
10/30/097.8757.9507.8757.95030,9450
10/29/098.0008.0007.6257.625100,0000
10/28/098.0008.0007.9007.90060,0000
10/27/098.0008.0008.0008.0001,529,0000
10/26/098.0008.0408.0008.000222,0000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist