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 (%)
Jul 31, 2017 24.89 24.89 24.23 24.38 2,500,183 -0.39(-1.57%)
Jul 28, 2017 24.72 25.05 24.62 24.77 808,103 +0.10(+0.41%)
Jul 27, 2017 24.89 24.89 24.48 24.67 1,133,688 -0.21(-0.84%)
Jul 26, 2017 24.85 25.05 24.66 24.88 1,503,751 +0.11(+0.44%)
Jul 25, 2017 25.02 25.03 24.77 24.77 730,437 -0.16(-0.64%)
Jul 24, 2017 24.89 25.10 24.74 24.93 880,993 +0.09(+0.36%)
Jul 21, 2017 24.98 24.98 24.66 24.84 446,335 -0.10(-0.40%)
Jul 20, 2017 25.05 25.15 24.83 24.94 501,563 -0.07(-0.28%)
Jul 19, 2017 24.71 25.03 24.55 25.01 762,711 +0.42(+1.71%)
Jul 18, 2017 24.75 24.79 24.55 24.59 541,395 -0.04(-0.16%)
Jul 17, 2017 24.48 24.63 24.27 24.63 448,909 +0.21(+0.86%)
Jul 14, 2017 24.27 24.48 24.22 24.42 967,702 +0.38(+1.58%)
Jul 13, 2017 23.75 24.05 23.68 24.04 598,598 +0.35(+1.48%)
Jul 12, 2017 23.69 23.88 23.60 23.69 1,180,671 +0.12(+0.51%)
Jul 11, 2017 23.49 23.71 23.38 23.57 1,182,586 +0.11(+0.47%)
Jul 10, 2017 23.74 23.99 23.46 23.46 821,569 -0.19(-0.80%)
Jul 07, 2017 23.56 23.83 23.38 23.65 823,377 +0.20(+0.85%)
Jul 06, 2017 24.01 24.05 23.42 23.45 797,161 -0.66(-2.74%)
Jul 05, 2017 24.57 24.70 24.03 24.11 1,239,261 -0.41(-1.67%)
Jul 03, 2017 24.29 24.55 24.17 24.52 522,608 +0.35(+1.45%)
Jun 30, 2017 24.30 24.30 24.02 24.17 878,648 +0.02(+0.08%)
Jun 29, 2017 24.30 24.40 23.98 24.15 1,032,608 -0.21(-0.86%)
Jun 28, 2017 24.31 24.70 24.31 24.36 1,337,919 +0.02(+0.08%)
Jun 27, 2017 24.37 24.61 24.31 24.34 750,850 -0.09(-0.37%)
Jun 26, 2017 24.34 24.57 24.34 24.43 800,926 +0.16(+0.66%)
Jun 23, 2017 24.27 24.43 24.15 24.27 2,264,901 -0.01(-0.04%)
Jun 22, 2017 24.20 24.30 24.11 24.28 1,668,909 +0.00(+0.00%)
Jun 21, 2017 24.45 24.48 24.10 24.28 972,921 -0.11(-0.45%)
Jun 20, 2017 24.60 24.60 24.33 24.39 745,697 -0.15(-0.61%)
Jun 19, 2017 24.51 24.58 24.43 24.54 721,901 -0.05(-0.20%)
Jun 16, 2017 24.52 24.59 24.30 24.59 2,361,595 +0.13(+0.53%)
Jun 15, 2017 24.13 24.47 24.09 24.46 1,528,699 +0.27(+1.12%)
Jun 14, 2017 24.28 24.47 24.09 24.19 1,050,552 -0.16(-0.66%)
Jun 13, 2017 24.06 24.45 24.00 24.35 976,269 +0.16(+0.66%)
Jun 12, 2017 24.49 24.73 24.10 24.19 2,337,264 -0.17(-0.70%)
Jun 09, 2017 24.57 24.63 24.03 24.36 4,313,431 +0.23(+0.95%)
Jun 08, 2017 23.95 24.21 23.57 24.13 3,028,244 +0.22(+0.92%)
Jun 07, 2017 23.25 24.02 23.11 23.91 2,594,642 +0.57(+2.44%)
Jun 06, 2017 23.58 23.65 23.32 23.34 3,419,075 -0.17(-0.72%)
Jun 05, 2017 23.57 23.77 23.39 23.51 4,198,994 -0.23(-0.97%)
Jun 02, 2017 23.22 23.75 23.14 23.74 2,293,157 +0.66(+2.86%)
Jun 01, 2017 22.70 23.16 22.70 23.08 1,265,668 +0.31(+1.36%)
May 31, 2017 22.89 23.03 22.69 22.77 4,654,065 -0.15(-0.65%)
May 30, 2017 23.20 23.20 22.89 22.92 779,238 -0.21(-0.91%)
May 26, 2017 23.36 23.40 23.05 23.13 902,537 -0.16(-0.69%)
May 25, 2017 23.15 23.46 23.05 23.29 1,982,740 +0.13(+0.56%)
May 24, 2017 22.66 23.21 22.61 23.16 2,458,250 +0.52(+2.30%)
May 23, 2017 22.53 22.67 22.43 22.64 953,789 +0.10(+0.44%)
May 22, 2017 22.26 22.56 22.24 22.54 1,143,698 +0.17(+0.76%)
May 19, 2017 22.22 22.47 22.08 22.37 806,034 +0.21(+0.95%)
May 18, 2017 21.97 22.25 21.89 22.16 863,487 +0.12(+0.54%)
May 17, 2017 21.85 22.13 21.70 22.04 1,329,094 +0.09(+0.41%)
May 16, 2017 21.93 22.02 21.65 21.95 3,259,103 -0.03(-0.14%)
May 15, 2017 22.05 22.17 21.86 21.98 969,845 -0.08(-0.36%)
May 12, 2017 22.20 22.28 22.04 22.06 1,198,376 -0.20(-0.90%)
May 11, 2017 22.24 22.31 22.01 22.26 739,848 -0.09(-0.40%)
May 10, 2017 22.24 22.54 22.24 22.35 819,823 +0.00(+0.00%)
May 09, 2017 22.14 22.35 21.88 22.35 1,005,486 +0.17(+0.77%)
May 08, 2017 22.39 22.44 22.07 22.18 645,030 -0.15(-0.67%)
May 05, 2017 24.10 24.10 21.99 22.33 3,294,400 -0.01(-0.04%)
May 04, 2017 22.42 22.48 22.08 22.34 1,440,332 -0.09(-0.40%)
May 03, 2017 22.87 22.87 22.36 22.43 924,684 -0.32(-1.41%)
May 02, 2017 22.83 22.93 22.58 22.75 944,233 -0.12(-0.52%)
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.