FGXI: Historical Prices for FGX International Holdings Limi - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	19.73	19.73	19.70	19.72	114,900	19.72
8-Feb-10	19.72	19.74	19.70	19.71	110,700	19.71
5-Feb-10	19.68	19.73	19.67	19.73	131,600	19.73
4-Feb-10	19.69	19.71	19.68	19.70	156,600	19.70
3-Feb-10	19.68	19.71	19.67	19.70	137,200	19.70
2-Feb-10	19.67	19.71	19.66	19.68	142,200	19.68
1-Feb-10	19.68	19.71	19.65	19.69	133,600	19.69
29-Jan-10	19.68	19.70	19.64	19.65	187,300	19.65
28-Jan-10	19.71	19.72	19.64	19.65	140,500	19.65
27-Jan-10	19.64	19.77	19.64	19.73	287,900	19.73
26-Jan-10	19.63	19.67	19.63	19.63	220,200	19.63
25-Jan-10	19.65	19.66	19.63	19.63	407,200	19.63
22-Jan-10	19.62	19.68	19.61	19.63	316,000	19.63
21-Jan-10	19.62	19.65	19.61	19.61	317,400	19.61
20-Jan-10	19.61	19.65	19.61	19.65	442,200	19.65
19-Jan-10	19.63	19.65	19.60	19.62	1,014,000	19.62
15-Jan-10	19.64	19.64	19.60	19.61	302,400	19.61
14-Jan-10	19.62	19.65	19.60	19.61	609,800	19.61
13-Jan-10	19.60	19.67	19.59	19.65	943,200	19.65
12-Jan-10	19.58	19.61	19.58	19.59	526,900	19.59
11-Jan-10	19.61	19.61	19.57	19.59	568,800	19.59
8-Jan-10	19.60	19.60	19.58	19.60	375,300	19.60
7-Jan-10	19.61	19.68	19.57	19.59	455,200	19.59
6-Jan-10	19.65	19.68	19.58	19.60	696,600	19.60
5-Jan-10	19.64	19.74	19.59	19.65	311,000	19.65
4-Jan-10	19.66	19.76	19.56	19.61	881,300	19.61
31-Dec-09	19.72	19.77	19.57	19.59	87,500	19.59
30-Dec-09	19.60	19.71	19.56	19.71	163,400	19.71
29-Dec-09	19.59	19.63	19.56	19.62	220,500	19.62
28-Dec-09	19.69	19.69	19.58	19.58	97,600	19.58
24-Dec-09	19.69	19.70	19.55	19.57	63,600	19.57
23-Dec-09	19.65	19.70	19.53	19.66	216,900	19.66
22-Dec-09	19.89	19.89	19.53	19.59	647,200	19.59
21-Dec-09	19.81	19.82	19.64	19.67	568,600	19.67
18-Dec-09	19.55	19.93	19.52	19.84	1,367,900	19.84
17-Dec-09	19.49	19.56	19.45	19.56	2,663,000	19.56
16-Dec-09	19.46	19.54	19.41	19.50	11,251,700	19.50
15-Dec-09	18.00	18.49	17.73	17.91	224,900	17.91
14-Dec-09	16.94	18.25	16.60	18.13	325,400	18.13
11-Dec-09	15.63	17.10	15.32	16.81	441,200	16.81
10-Dec-09	15.95	16.14	15.46	15.51	82,200	15.51
9-Dec-09	15.73	16.05	15.52	15.94	76,500	15.94
8-Dec-09	16.05	16.18	15.55	15.67	176,500	15.67
7-Dec-09	17.09	17.09	15.41	16.23	290,400	16.23
4-Dec-09	17.53	17.53	16.66	17.07	112,700	17.07
3-Dec-09	17.67	17.67	16.93	17.31	184,600	17.31
2-Dec-09	16.86	17.82	16.86	17.59	250,600	17.59
1-Dec-09	16.67	17.26	16.60	17.19	198,600	17.19
30-Nov-09	15.97	16.61	15.68	16.50	103,900	16.50
27-Nov-09	16.24	16.41	15.81	16.02	36,400	16.02
25-Nov-09	16.98	17.00	16.67	16.75	25,100	16.75
24-Nov-09	17.05	17.08	16.35	16.99	53,200	16.99
23-Nov-09	16.79	17.35	15.53	16.99	117,600	16.99
20-Nov-09	16.12	16.97	16.12	16.55	197,300	16.55
19-Nov-09	16.53	16.56	15.74	16.25	284,000	16.25
18-Nov-09	15.33	17.00	15.09	16.70	488,800	16.70
17-Nov-09	15.68	15.68	15.04	15.28	85,000	15.28
16-Nov-09	15.86	16.07	15.61	15.70	127,300	15.70
13-Nov-09	15.85	16.02	15.56	15.69	122,400	15.69
12-Nov-09	15.96	16.97	15.60	15.85	341,100	15.85
11-Nov-09	15.30	16.01	15.02	15.96	174,600	15.96
10-Nov-09	15.19	15.50	14.80	15.18	113,200	15.18
9-Nov-09	14.35	15.19	14.35	15.19	185,900	15.19
6-Nov-09	14.26	14.46	14.12	14.20	151,000	14.20
5-Nov-09	14.08	14.70	13.76	14.40	185,500	14.40
4-Nov-09	14.46	14.96	13.89	13.90	77,100	13.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

FGX International Holdings Limited (FGXI)