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 (%)
Feb 28, 2017 22.76 22.91 22.44 22.85 3,256,818 -0.03(-0.13%)
Feb 27, 2017 22.50 23.01 22.50 22.88 4,101,844 +0.31(+1.37%)
Feb 24, 2017 22.35 22.57 22.09 22.57 1,834,816 +0.27(+1.21%)
Feb 23, 2017 22.64 22.64 22.25 22.30 1,764,814 -0.16(-0.71%)
Feb 22, 2017 22.81 22.83 22.35 22.46 1,261,128 -0.26(-1.14%)
Feb 21, 2017 22.45 22.77 22.40 22.72 818,348 +0.33(+1.47%)
Feb 17, 2017 22.39 22.39 22.39 0 -0.46(-2.01%)
Feb 16, 2017 22.97 23.09 22.68 22.85 820,131 -0.02(-0.09%)
Feb 15, 2017 22.79 23.11 22.65 22.87 1,761,992 -0.11(-0.48%)
Feb 14, 2017 22.87 22.98 22.58 22.98 936,097 +0.19(+0.83%)
Feb 13, 2017 23.08 23.13 22.75 22.79 1,298,013 -0.25(-1.09%)
Feb 10, 2017 22.86 23.14 22.84 23.04 1,154,580 +0.11(+0.48%)
Feb 09, 2017 22.58 22.93 22.50 22.93 1,562,304 +0.35(+1.55%)
Feb 08, 2017 22.41 22.61 22.09 22.58 529,919 +0.30(+1.35%)
Feb 07, 2017 22.42 22.46 22.19 22.28 649,996 -0.12(-0.54%)
Feb 06, 2017 22.63 22.74 22.36 22.40 690,337 -0.15(-0.67%)
Feb 03, 2017 22.80 22.97 22.39 22.55 1,697,738 +0.00(+0.00%)
Feb 02, 2017 22.54 23.01 22.41 22.55 4,798,457 +0.01(+0.04%)
Feb 01, 2017 22.57 22.79 22.35 22.54 3,734,373 -0.10(-0.44%)
Jan 31, 2017 22.14 22.71 22.14 22.64 5,040,964 +0.36(+1.62%)
Jan 30, 2017 22.11 22.43 21.99 22.28 5,339,151 +0.61(+2.81%)
Jan 27, 2017 22.04 22.07 21.51 21.67 2,339,797 -0.37(-1.68%)
Jan 26, 2017 22.31 22.34 21.82 22.04 1,125,001 -0.16(-0.72%)
Jan 25, 2017 22.36 22.38 22.09 22.20 1,185,330 -0.04(-0.18%)
Jan 24, 2017 22.48 22.50 22.08 22.24 1,539,680 -0.13(-0.58%)
Jan 23, 2017 22.12 22.49 22.10 22.37 3,201,233 +0.25(+1.13%)
Jan 20, 2017 21.56 22.17 21.55 22.12 2,841,139 +0.56(+2.60%)
Jan 19, 2017 21.55 21.81 21.37 21.56 1,631,922 -0.20(-0.92%)
Jan 18, 2017 21.87 22.06 21.62 21.76 2,608,336 -0.14(-0.64%)
Jan 17, 2017 21.60 22.05 21.30 21.90 4,056,092 +0.30(+1.39%)
Jan 13, 2017 21.60 21.60 21.60 0 +0.41(+1.93%)
Jan 12, 2017 20.48 21.32 20.32 21.19 3,981,695 +0.70(+3.42%)
Jan 11, 2017 20.32 20.75 20.32 20.49 3,096,224 +0.07(+0.34%)
Jan 10, 2017 20.34 20.53 20.33 20.42 1,231,855 +0.00(+0.00%)
Jan 09, 2017 20.59 20.68 20.25 20.42 1,762,123 -0.19(-0.92%)
Jan 06, 2017 20.83 20.84 20.50 20.61 1,436,436 -0.13(-0.63%)
Jan 05, 2017 20.71 20.88 20.55 20.74 1,502,501 -0.15(-0.72%)
Jan 04, 2017 20.84 21.18 20.70 20.89 3,887,719 +0.23(+1.11%)
Jan 03, 2017 20.78 20.93 20.50 20.66 1,276,469 -0.18(-0.86%)
Dec 30, 2016 20.84 20.84 20.84 0 +0.50(+2.46%)
Dec 29, 2016 20.10 20.59 20.05 20.34 782,919 +0.18(+0.89%)
Dec 28, 2016 20.37 20.39 19.94 20.16 725,530 -0.10(-0.49%)
Dec 27, 2016 20.20 20.38 20.14 20.26 491,319 +0.12(+0.60%)
Dec 23, 2016 20.14 20.14 20.14 0 +0.07(+0.35%)
Dec 22, 2016 20.15 20.22 19.93 20.07 1,551,479 -0.14(-0.69%)
Dec 21, 2016 20.49 20.83 20.16 20.21 1,775,090 -0.35(-1.70%)
Dec 20, 2016 20.60 20.65 20.44 20.56 1,959,041 +0.02(+0.10%)
Dec 19, 2016 20.57 20.77 20.41 20.54 1,594,402 -0.04(-0.19%)
Dec 16, 2016 20.24 20.61 20.24 20.58 2,182,529 +0.38(+1.88%)
Dec 15, 2016 20.25 20.53 19.98 20.20 2,798,760 -0.10(-0.49%)
Dec 14, 2016 20.77 20.80 20.25 20.30 2,533,892 -0.52(-2.50%)
Dec 13, 2016 21.15 21.15 20.68 20.82 1,796,958 -0.18(-0.86%)
Dec 12, 2016 20.98 21.11 20.80 21.00 1,489,074 -0.07(-0.33%)
Dec 09, 2016 21.43 21.60 21.00 21.07 1,760,675 -0.42(-1.95%)
Dec 08, 2016 21.18 21.84 21.02 21.49 2,923,878 +0.30(+1.42%)
Dec 07, 2016 20.63 22.10 20.53 21.19 8,009,016 +0.60(+2.91%)
Dec 06, 2016 19.60 20.64 19.60 20.59 14,848,283 +1.84(+9.81%)
Dec 05, 2016 18.48 18.83 18.27 18.75 2,009,294 +0.45(+2.46%)
Dec 02, 2016 18.32 18.58 18.26 18.30 2,812,926 -0.06(-0.33%)
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.