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 (%)
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%)
Mar 01, 2017 22.72 23.27 22.72 23.22 2,231,334 +0.37(+1.62%)
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%)
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.