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 (%)
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%)
May 01, 2017 22.59 22.92 22.50 22.87 541,024 +0.27(+1.19%)
Apr 28, 2017 22.80 22.80 22.38 22.60 1,235,856 -0.21(-0.92%)
Apr 27, 2017 22.74 22.91 22.71 22.81 699,033 +0.03(+0.13%)
Apr 26, 2017 23.06 23.09 22.75 22.78 1,178,543 -0.17(-0.74%)
Apr 25, 2017 22.67 23.06 22.59 22.95 1,386,122 +0.23(+1.01%)
Apr 24, 2017 22.91 22.91 22.25 22.72 1,309,685 -0.05(-0.22%)
Apr 21, 2017 22.63 22.78 22.51 22.77 1,070,700 +0.07(+0.31%)
Apr 20, 2017 22.70 22.74 22.55 22.70 850,537 +0.07(+0.31%)
Apr 19, 2017 22.32 22.63 22.29 22.63 1,169,443 +0.22(+0.98%)
Apr 18, 2017 22.40 22.55 22.27 22.41 1,023,675 -0.24(-1.06%)
Apr 17, 2017 22.45 22.66 22.45 22.65 867,096 +0.21(+0.94%)
Apr 13, 2017 22.62 22.74 22.30 22.44 947,723 -0.10(-0.44%)
Apr 12, 2017 22.71 22.78 22.40 22.54 1,118,872 -0.10(-0.44%)
Apr 11, 2017 22.49 22.72 22.36 22.64 470,509 +0.16(+0.71%)
Apr 10, 2017 22.34 22.54 22.31 22.48 527,835 +0.22(+0.99%)
Apr 07, 2017 22.36 22.43 22.23 22.26 577,788 -0.05(-0.22%)
Apr 06, 2017 21.82 22.35 21.76 22.31 1,220,469 +0.43(+1.97%)
Apr 05, 2017 21.87 22.09 21.77 21.88 1,567,157 +0.04(+0.18%)
Apr 04, 2017 21.65 21.89 21.59 21.84 900,653 +0.03(+0.14%)
Apr 03, 2017 21.75 21.85 21.63 21.81 1,009,359 +0.03(+0.14%)
Mar 31, 2017 21.90 21.91 21.68 21.78 1,199,488 -0.05(-0.23%)
Mar 30, 2017 21.85 21.89 21.73 21.83 457,707 -0.07(-0.32%)
Mar 29, 2017 21.70 21.90 21.58 21.90 452,902 +0.18(+0.83%)
Mar 28, 2017 21.61 21.74 21.46 21.72 662,833 +0.07(+0.32%)
Mar 27, 2017 21.74 21.95 21.51 21.65 736,054 -0.18(-0.82%)
Mar 24, 2017 21.81 22.00 21.71 21.83 673,058 +0.14(+0.65%)
Mar 23, 2017 21.49 21.80 21.49 21.69 1,015,883 +0.13(+0.60%)
Mar 22, 2017 22.03 22.04 21.49 21.56 802,717 -0.29(-1.33%)
Mar 21, 2017 21.91 22.05 21.69 21.85 1,525,341 +0.05(+0.23%)
Mar 20, 2017 21.96 22.08 21.80 21.80 672,805 -0.20(-0.91%)
Mar 17, 2017 22.08 22.14 21.89 22.00 1,540,359 +0.01(+0.05%)
Mar 16, 2017 22.33 22.36 21.95 21.99 3,535,262 -0.29(-1.30%)
Mar 15, 2017 22.09 22.44 21.96 22.28 988,041 +0.33(+1.50%)
Mar 14, 2017 21.92 22.04 21.77 21.95 428,769 -0.05(-0.23%)
Mar 13, 2017 22.30 22.44 21.94 22.00 898,071 -0.29(-1.30%)
Mar 10, 2017 22.75 22.92 22.15 22.29 1,548,503 -0.22(-0.98%)
Mar 09, 2017 22.50 22.83 22.48 22.51 2,332,443 +0.00(+0.00%)
Mar 08, 2017 22.94 23.09 22.50 22.51 758,482 -0.50(-2.17%)
Mar 07, 2017 23.11 23.20 23.00 23.01 903,999 -0.24(-1.03%)
Mar 06, 2017 23.25 23.33 23.00 23.25 1,255,797 -0.02(-0.09%)
Mar 03, 2017 23.26 23.35 22.90 23.27 1,409,839 +0.08(+0.34%)
Mar 02, 2017 23.03 23.42 22.98 23.19 1,487,233 -0.03(-0.13%)
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.