PHYSICIANS FORMULA HLDGS Historical Stock Price

Below is the stock price history for Physicians Formula Hldgs FACE. Data is recorded each day for the historical open, high, low, close and volume. The Physicians Formula Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Physicians Formula Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2012-12-12 4.82 4.90 4.82 4.90 3,200
2012-12-11 4.83 4.83 4.83 4.83 1,400
2012-12-10 4.82 4.83 4.81 4.81 3,855
2012-12-07 4.81 4.83 4.81 4.83 2,351
2012-12-06 4.80 4.80 4.79 4.79 7,698
2012-12-05 4.80 4.80 4.785 4.79 6,400
2012-12-04 4.80 4.80 4.79 4.79 1,140
2012-12-03 4.79 4.82 4.79 4.82 900
2012-11-30 4.79 4.80 4.79 4.79 5,016
2012-11-29 4.80 4.80 4.80 4.80 4,181
2012-11-28 4.80 4.80 4.79 4.79 700
2012-11-27 4.80 4.80 4.80 4.80 14,753
2012-11-26 4.80 4.81 4.80 4.80 20,500
2012-11-23 4.80 4.80 4.80 4.80 150
2012-11-21 4.80 4.81 4.80 4.81 48,300
2012-11-20 4.81 4.81 4.795 4.80 11,728
2012-11-19 4.80 4.82 4.79 4.82 107,559
2012-11-16 4.80 4.805 4.79 4.79 3,950
2012-11-15 4.70 4.74 4.67 4.67 1,114
2012-11-13 4.55 4.55 4.51 4.51 2,509
2012-11-12 4.25 4.57 4.25 4.55 4,230
2012-11-09 4.41 4.61 4.41 4.48 7,406
2012-11-05 4.90 4.90 4.89 4.89 800
2012-10-31 4.91 4.91 4.90 4.90 1,490
2012-10-26 4.89 4.89 4.89 4.89 100
2012-10-25 4.90 4.90 4.89 4.89 200
2012-10-24 4.89 4.89 4.89 4.89 2,700
2012-10-23 4.89 4.89 4.89 4.89 3,764
2012-10-22 4.89 4.89 4.89 4.89 100
2012-10-19 4.89 4.89 4.88 4.88 3,100

» More Physicians Formula Hldgs Stock Price History

To see other companies like Physicians Formula Hldgs (FACE), view our stock market today for news, and other data.