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 (%)
Jan 31, 2018 23.25 24.66 23.06 23.47 9,923,649 +0.33(+1.43%)
Jan 30, 2018 23.00 23.19 22.86 23.14 916,704 -0.01(-0.04%)
Jan 29, 2018 23.52 23.52 23.11 23.15 552,505 -0.37(-1.57%)
Jan 26, 2018 23.70 23.84 23.23 23.52 739,568 -0.17(-0.72%)
Jan 25, 2018 23.78 23.78 23.59 23.69 455,685 +0.01(+0.04%)
Jan 24, 2018 23.95 23.95 23.57 23.68 731,140 -0.15(-0.63%)
Jan 23, 2018 23.88 23.99 23.73 23.83 982,684 -0.07(-0.29%)
Jan 22, 2018 23.68 23.91 23.67 23.90 726,209 +0.19(+0.80%)
Jan 19, 2018 23.30 23.72 23.26 23.71 2,737,428 +0.39(+1.67%)
Jan 18, 2018 23.53 23.57 23.23 23.32 754,599 -0.26(-1.10%)
Jan 17, 2018 23.45 23.60 23.30 23.58 762,090 +0.26(+1.11%)
Jan 16, 2018 23.63 23.75 23.19 23.32 1,579,724 -0.20(-0.85%)
Jan 12, 2018 23.52 23.52 23.52 0 -0.26(-1.09%)
Jan 11, 2018 23.81 23.92 23.61 23.78 1,024,286 -0.02(-0.08%)
Jan 10, 2018 23.94 23.80 1,679,661 -0.10(-0.42%)
Jan 09, 2018 24.00 24.09 23.75 23.90 1,661,819 -0.02(-0.08%)
Jan 08, 2018 23.91 24.04 23.84 23.92 825,404 -0.04(-0.17%)
Jan 05, 2018 23.75 23.98 23.61 23.96 785,788 +0.21(+0.88%)
Jan 04, 2018 23.74 23.88 23.60 23.75 955,376 +0.02(+0.08%)
Jan 03, 2018 23.97 24.20 23.66 23.73 754,026 -0.27(-1.12%)
Jan 02, 2018 24.10 24.19 23.93 24.00 567,032 -0.10(-0.41%)
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%)
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.