Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forest City Ent Cl A (NY: FCE-A )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 24.10 24.10 24.10 0 -0.04(-0.17%)
Dec 28, 2017 24.18 24.22 24.05 24.14 559,013 -0.05(-0.21%)
Dec 27, 2017 24.14 24.25 24.02 24.19 546,265 +0.16(+0.67%)
Dec 26, 2017 23.88 24.10 23.81 24.03 429,826 +0.11(+0.46%)
Dec 22, 2017 23.94 23.94 23.70 23.92 400,335 +0.08(+0.34%)
Dec 21, 2017 23.71 24.00 23.71 23.84 638,246 +0.18(+0.76%)
Dec 20, 2017 24.11 24.11 23.55 23.66 3,177,165 -0.41(-1.70%)
Dec 19, 2017 24.24 24.36 24.02 24.07 1,590,170 -0.36(-1.47%)
Dec 18, 2017 24.44 24.66 24.32 24.43 2,482,084 -0.02(-0.08%)
Dec 15, 2017 24.47 24.52 24.29 24.45 2,361,005 +0.17(+0.70%)
Dec 14, 2017 24.15 24.42 24.01 24.28 1,154,323 +0.05(+0.21%)
Dec 13, 2017 24.40 24.43 24.08 24.23 1,256,530 -0.04(-0.16%)
Dec 12, 2017 24.20 24.50 24.06 24.27 943,439 +0.12(+0.50%)
Dec 11, 2017 24.09 24.18 23.93 24.15 652,943 +0.04(+0.17%)
Dec 08, 2017 24.18 24.19 24.01 24.11 493,537 +0.03(+0.12%)
Dec 07, 2017 24.10 24.18 24.01 24.08 730,578 +0.04(+0.17%)
Dec 06, 2017 23.69 24.09 23.69 24.04 1,607,132 +0.27(+1.14%)
Dec 05, 2017 24.26 24.26 23.77 23.77 1,582,709 -0.31(-1.29%)
Dec 04, 2017 24.37 24.00 24.08 1,330,517 -0.10(-0.41%)
Dec 01, 2017 24.07 24.24 23.79 24.18 1,841,088 +0.23(+0.96%)
Nov 30, 2017 24.46 24.56 23.94 23.95 2,944,700 -0.53(-2.17%)
Nov 29, 2017 24.85 24.90 24.44 24.48 1,505,872 -0.34(-1.37%)
Nov 28, 2017 24.79 25.08 24.79 24.82 2,043,323 -0.04(-0.16%)
Nov 27, 2017 25.14 25.16 24.82 24.86 1,004,429 -0.33(-1.31%)
Nov 24, 2017 25.08 25.29 25.06 25.19 211,816 +0.05(+0.20%)
Nov 22, 2017 25.21 25.27 25.01 25.14 388,504 -0.13(-0.51%)
Nov 21, 2017 25.24 25.46 25.19 25.27 640,873 +0.03(+0.12%)
Nov 20, 2017 25.18 25.25 25.05 25.24 681,161 +0.08(+0.32%)
Nov 17, 2017 24.96 25.17 24.89 25.16 715,864 +0.22(+0.88%)
Nov 16, 2017 25.03 25.10 24.79 24.94 1,063,194 +0.05(+0.20%)
Nov 15, 2017 25.50 25.50 24.86 24.89 1,202,415 -0.61(-2.39%)
Nov 14, 2017 25.34 25.57 25.22 25.50 1,469,608 +0.13(+0.51%)
Nov 13, 2017 25.12 25.75 24.99 25.37 2,316,860 +0.45(+1.81%)
Nov 10, 2017 24.70 24.99 24.67 24.92 1,000,600 +0.17(+0.69%)
Nov 09, 2017 24.94 25.03 24.73 24.75 1,103,389 -0.31(-1.24%)
Nov 08, 2017 25.09 25.21 24.99 25.06 927,756 +0.07(+0.28%)
Nov 07, 2017 25.05 25.27 24.95 24.99 1,099,024 -0.02(-0.08%)
Nov 06, 2017 25.01 25.11 24.90 25.01 894,390 +0.11(+0.44%)
Nov 03, 2017 25.50 25.50 24.65 24.90 600,089 +0.00(+0.00%)
Nov 02, 2017 24.89 25.17 24.78 24.90 824,329 -0.06(-0.24%)
Nov 01, 2017 24.63 25.04 24.63 24.96 1,278,755 +0.33(+1.34%)
Oct 31, 2017 24.60 24.84 24.50 24.63 1,216,865 +0.12(+0.49%)
Oct 30, 2017 24.84 24.87 24.46 24.51 979,225 -0.34(-1.37%)
Oct 27, 2017 24.73 25.02 24.51 24.85 922,596 +0.19(+0.77%)
Oct 26, 2017 24.85 24.85 24.54 24.66 780,269 -0.06(-0.24%)
Oct 25, 2017 24.72 24.91 24.62 24.72 497,558 -0.11(-0.44%)
Oct 24, 2017 24.77 24.85 24.49 24.83 1,260,862 +0.09(+0.36%)
Oct 23, 2017 25.05 25.05 24.71 24.74 1,058,774 -0.24(-0.96%)
Oct 20, 2017 25.05 25.14 24.80 24.98 737,456 -0.05(-0.20%)
Oct 19, 2017 25.08 25.08 24.95 25.03 810,087 +0.01(+0.04%)
Oct 18, 2017 25.04 25.15 25.00 25.02 688,287 -0.05(-0.20%)
Oct 17, 2017 25.21 25.26 24.94 25.07 1,038,254 -0.15(-0.59%)
Oct 16, 2017 25.45 25.57 25.16 25.22 1,098,508 -0.20(-0.79%)
Oct 13, 2017 25.80 25.80 25.37 25.42 694,195 -0.19(-0.74%)
Oct 12, 2017 25.37 25.67 25.31 25.61 1,586,652 +0.03(+0.12%)
Oct 11, 2017 25.52 25.76 25.49 25.58 912,482 +0.06(+0.24%)
Oct 10, 2017 25.58 25.72 25.37 25.52 958,392 +0.04(+0.16%)
Oct 09, 2017 25.50 25.54 25.19 25.48 856,524 +0.12(+0.47%)
Oct 06, 2017 25.54 25.76 25.33 25.36 819,043 -0.34(-1.32%)
Oct 05, 2017 25.45 25.83 25.39 25.70 2,668,881 +0.30(+1.18%)
Oct 04, 2017 25.40 25.49 25.29 25.40 2,427,298 +0.00(+0.00%)
Oct 03, 2017 25.65 25.76 25.34 25.40 1,446,646 -0.22(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.