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 (%)
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%)
Jul 01, 2016 22.60 22.62 22.62 22.62 1,205,300 +0.31(+1.39%)
Jun 30, 2016 22.06 22.34 21.83 22.31 952,973 +0.26(+1.18%)
Jun 29, 2016 22.15 22.44 21.99 22.05 1,158,263 +0.17(+0.78%)
Jun 28, 2016 21.44 21.88 21.33 21.88 2,149,935 +0.73(+3.45%)
Jun 27, 2016 21.90 22.10 21.12 21.15 1,611,770 -1.00(-4.51%)
Jun 24, 2016 22.49 22.74 22.14 22.15 2,106,617 -0.67(-2.94%)
Jun 23, 2016 22.75 22.85 22.70 22.82 858,975 +0.29(+1.29%)
Jun 22, 2016 22.38 22.56 22.23 22.53 977,129 +0.20(+0.90%)
Jun 21, 2016 22.26 22.42 22.16 22.33 870,048 +0.14(+0.63%)
Jun 20, 2016 22.47 22.67 22.15 22.19 2,090,337 -0.07(-0.31%)
Jun 17, 2016 22.16 22.40 22.03 22.26 2,241,936 +0.04(+0.18%)
Jun 16, 2016 22.30 22.30 21.92 22.22 934,618 -0.08(-0.36%)
Jun 15, 2016 22.24 22.49 22.09 22.30 1,007,680 +0.17(+0.77%)
Jun 14, 2016 22.31 22.35 21.93 22.13 875,427 -0.26(-1.16%)
Jun 13, 2016 22.41 22.56 22.32 22.39 811,596 +0.04(+0.18%)
Jun 10, 2016 22.54 22.62 22.31 22.35 487,439 -0.33(-1.46%)
Jun 09, 2016 22.67 22.80 22.52 22.68 768,722 -0.06(-0.26%)
Jun 08, 2016 22.69 22.81 22.52 22.74 916,423 +0.08(+0.35%)
Jun 07, 2016 22.89 22.92 22.56 22.66 675,657 -0.12(-0.53%)
Jun 06, 2016 22.95 23.30 22.57 22.78 1,141,275 -0.08(-0.35%)
Jun 03, 2016 23.04 23.56 22.72 22.86 948,178 -0.08(-0.35%)
Jun 02, 2016 22.74 22.95 22.65 22.94 819,485 +0.14(+0.61%)
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.