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 (%)
Sep 30, 2016 23.41 23.56 23.10 23.13 915,429 -0.19(-0.81%)
Sep 29, 2016 23.60 23.67 23.24 23.32 488,933 -0.41(-1.73%)
Sep 28, 2016 23.33 23.74 23.33 23.73 457,028 +0.39(+1.67%)
Sep 27, 2016 23.52 23.62 23.28 23.34 427,357 -0.19(-0.81%)
Sep 26, 2016 23.70 23.84 23.34 23.53 866,649 -0.24(-1.01%)
Sep 23, 2016 23.62 23.77 23.42 23.77 786,921 -0.01(-0.04%)
Sep 22, 2016 23.45 23.80 23.33 23.78 733,998 +0.55(+2.37%)
Sep 21, 2016 22.82 23.27 22.46 23.23 808,347 +0.39(+1.71%)
Sep 20, 2016 23.06 23.06 22.78 22.84 794,029 -0.03(-0.13%)
Sep 19, 2016 22.66 22.91 22.57 22.87 706,535 +0.35(+1.55%)
Sep 16, 2016 22.53 22.65 22.43 22.52 4,930,432 -0.06(-0.27%)
Sep 15, 2016 22.51 22.61 22.24 22.58 533,031 +0.14(+0.62%)
Sep 14, 2016 22.39 22.47 22.26 22.44 694,660 +0.06(+0.27%)
Sep 13, 2016 22.98 23.06 22.35 22.38 921,210 -0.80(-3.45%)
Sep 12, 2016 22.88 23.31 22.83 23.18 1,528,206 +0.13(+0.56%)
Sep 09, 2016 23.74 23.74 22.91 23.05 1,463,489 -0.92(-3.84%)
Sep 08, 2016 24.10 24.10 23.95 23.97 860,954 -0.25(-1.03%)
Sep 07, 2016 23.80 24.22 23.77 24.22 1,068,052 +0.32(+1.34%)
Sep 06, 2016 24.04 24.08 23.71 23.90 1,329,395 -0.15(-0.62%)
Sep 02, 2016 23.64 24.05 24.05 24.05 907,200 +0.55(+2.34%)
Sep 01, 2016 23.63 23.72 23.37 23.50 674,193 -0.16(-0.68%)
Aug 31, 2016 23.42 23.71 23.27 23.66 2,263,269 +0.11(+0.47%)
Aug 30, 2016 23.77 23.77 23.38 23.55 1,191,011 -0.13(-0.55%)
Aug 29, 2016 23.29 23.69 23.17 23.68 1,983,622 +0.44(+1.89%)
Aug 26, 2016 23.65 23.65 23.19 23.24 2,648,328 -0.35(-1.48%)
Aug 25, 2016 23.34 23.70 23.24 23.59 976,588 +0.27(+1.16%)
Aug 24, 2016 23.43 23.53 23.12 23.32 1,807,339 -0.13(-0.55%)
Aug 23, 2016 23.40 23.77 23.27 23.45 2,386,765 +0.50(+2.18%)
Aug 22, 2016 22.90 22.98 22.70 22.95 814,065 +0.10(+0.44%)
Aug 19, 2016 22.96 23.01 22.81 22.85 909,297 -0.13(-0.57%)
Aug 18, 2016 22.84 23.16 22.84 22.98 1,162,822 +0.13(+0.57%)
Aug 17, 2016 23.02 23.05 22.52 22.85 946,346 -0.08(-0.35%)
Aug 16, 2016 23.23 23.23 22.88 22.93 1,190,608 -0.33(-1.42%)
Aug 15, 2016 23.11 23.38 23.01 23.26 1,623,501 +0.16(+0.69%)
Aug 12, 2016 22.86 23.20 22.83 23.10 633,286 +0.20(+0.87%)
Aug 11, 2016 23.30 23.38 22.80 22.90 1,112,941 -0.43(-1.84%)
Aug 10, 2016 23.73 23.80 23.25 23.33 3,444,415 -0.33(-1.39%)
Aug 09, 2016 23.54 23.73 23.49 23.66 376,859 +0.13(+0.55%)
Aug 08, 2016 23.40 23.57 23.37 23.53 881,640 +0.17(+0.73%)
Aug 05, 2016 23.88 23.95 23.29 23.36 1,149,245 -0.14(-0.60%)
Aug 04, 2016 23.40 23.64 23.32 23.50 664,911 -0.05(-0.21%)
Aug 03, 2016 23.37 23.58 23.18 23.55 623,783 +0.12(+0.51%)
Aug 02, 2016 23.67 23.84 23.38 23.43 781,007 -0.37(-1.55%)
Aug 01, 2016 23.64 23.98 23.64 23.80 1,190,929 +0.15(+0.63%)
Jul 29, 2016 23.46 23.79 23.46 23.65 3,804,412 +0.10(+0.42%)
Jul 28, 2016 23.61 23.74 23.52 23.55 1,925,018 -0.10(-0.42%)
Jul 27, 2016 24.09 24.09 23.61 23.65 833,130 -0.43(-1.79%)
Jul 26, 2016 23.95 24.09 23.84 24.08 750,903 +0.18(+0.75%)
Jul 25, 2016 23.78 23.93 23.73 23.90 621,256 +0.22(+0.93%)
Jul 22, 2016 23.73 23.87 23.68 23.68 890,218 -0.05(-0.21%)
Jul 21, 2016 23.46 23.76 23.37 23.73 454,625 +0.11(+0.47%)
Jul 20, 2016 23.48 23.62 23.39 23.62 1,028,398 +0.17(+0.72%)
Jul 19, 2016 23.54 23.63 23.44 23.45 964,283 -0.19(-0.80%)
Jul 18, 2016 23.79 23.82 23.56 23.64 815,817 -0.13(-0.55%)
Jul 15, 2016 24.02 24.02 23.67 23.77 618,572 -0.26(-1.08%)
Jul 14, 2016 23.96 24.20 23.82 24.03 1,075,871 +0.11(+0.46%)
Jul 13, 2016 23.83 23.92 23.58 23.92 941,701 +0.16(+0.67%)
Jul 12, 2016 23.41 23.84 23.36 23.76 1,176,659 +0.41(+1.76%)
Jul 11, 2016 23.24 23.36 22.98 23.35 701,292 +0.36(+1.57%)
Jul 08, 2016 22.87 23.00 22.68 22.99 545,436 +0.31(+1.37%)
Jul 07, 2016 22.66 22.82 22.52 22.68 1,854,279 -0.02(-0.09%)
Jul 06, 2016 22.82 22.88 22.42 22.70 527,581 -0.04(-0.18%)
Jul 05, 2016 22.54 22.79 22.44 22.74 946,944 +0.12(+0.53%)
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.