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 (%)
Nov 30, 2018 25.30 25.33 25.29 25.30 2,480,400 +0.01(+0.04%)
Nov 29, 2018 25.28 25.32 25.28 25.29 2,128,861 +0.00(+0.00%)
Nov 28, 2018 25.28 25.29 25.27 25.29 1,186,842 +0.02(+0.08%)
Nov 27, 2018 25.27 25.30 25.26 25.27 1,934,860 +0.00(+0.00%)
Nov 26, 2018 25.27 25.30 25.26 25.27 3,048,569 +0.00(+0.00%)
Nov 23, 2018 25.25 25.27 25.24 25.27 385,400 +0.00(+0.00%)
Nov 21, 2018 25.27 25.27 25.27 0 +0.03(+0.12%)
Nov 20, 2018 25.25 25.27 25.23 25.24 3,346,288 -0.02(-0.08%)
Nov 19, 2018 25.27 25.30 25.26 25.26 4,001,973 -0.01(-0.04%)
Nov 16, 2018 25.29 25.29 25.27 25.27 2,257,500 -0.01(-0.04%)
Nov 15, 2018 25.21 25.32 25.05 25.28 4,540,002 +0.03(+0.12%)
Nov 14, 2018 25.12 25.25 25.11 25.25 3,586,793 +0.12(+0.48%)
Nov 13, 2018 25.19 25.19 25.09 25.13 3,850,145 -0.13(-0.51%)
Nov 12, 2018 25.18 25.26 25.16 25.26 1,567,195 +0.08(+0.32%)
Nov 09, 2018 25.17 25.21 25.15 25.18 3,163,700 +0.00(+0.00%)
Nov 08, 2018 25.15 25.18 25.15 25.18 3,898,837 +0.03(+0.12%)
Nov 07, 2018 25.16 25.18 25.15 25.15 6,895,522 -0.02(-0.08%)
Nov 06, 2018 25.15 25.18 25.15 25.17 4,981,069 +0.03(+0.12%)
Nov 05, 2018 25.16 25.17 25.14 25.14 4,412,416 -0.02(-0.08%)
Nov 02, 2018 25.15 25.16 25.15 25.16 1,561,300 +0.01(+0.04%)
Nov 01, 2018 25.17 25.19 24.94 25.15 8,689,909 -0.01(-0.04%)
Oct 31, 2018 25.17 25.21 25.16 25.16 2,193,344 -0.02(-0.08%)
Oct 30, 2018 25.17 25.21 25.16 25.18 1,647,520 +0.02(+0.08%)
Oct 29, 2018 25.16 25.18 25.14 25.16 1,676,969 +0.00(+0.00%)
Oct 26, 2018 25.17 25.20 25.15 25.16 3,332,300 -0.02(-0.08%)
Oct 25, 2018 25.16 25.19 25.15 25.18 2,309,804 +0.01(+0.04%)
Oct 24, 2018 25.19 25.20 25.16 25.17 2,025,102 -0.01(-0.04%)
Oct 23, 2018 25.17 25.20 25.17 25.18 1,934,559 -0.04(-0.16%)
Oct 22, 2018 25.16 25.22 25.16 25.22 2,019,227 +0.06(+0.24%)
Oct 19, 2018 25.17 25.20 25.16 25.16 1,834,300 +0.00(+0.00%)
Oct 18, 2018 25.19 25.21 25.15 25.16 4,870,480 -0.02(-0.08%)
Oct 17, 2018 25.16 25.18 25.15 25.18 1,980,056 +0.01(+0.04%)
Oct 16, 2018 25.15 25.18 25.14 25.17 1,781,340 +0.02(+0.08%)
Oct 15, 2018 25.14 25.68 25.12 25.15 1,943,929 +0.03(+0.12%)
Oct 12, 2018 25.11 25.15 25.11 25.12 1,286,700 +0.01(+0.04%)
Oct 11, 2018 25.14 25.14 25.11 25.11 2,004,425 +0.00(+0.00%)
Oct 10, 2018 25.12 25.13 25.11 25.11 3,004,584 -0.01(-0.04%)
Oct 09, 2018 25.12 25.14 25.12 25.12 927,884 -0.02(-0.08%)
Oct 08, 2018 25.11 25.15 25.11 25.14 571,155 +0.03(+0.12%)
Oct 05, 2018 25.10 25.12 25.10 25.11 880,700 +0.03(+0.12%)
Oct 04, 2018 25.13 25.13 25.08 25.08 2,411,076 -0.02(-0.08%)
Oct 03, 2018 25.11 25.12 25.10 25.10 2,399,211 +0.00(+0.00%)
Oct 02, 2018 25.09 25.13 25.09 25.10 3,322,077 +0.02(+0.08%)
Oct 01, 2018 25.10 25.12 25.08 25.08 2,239,359 -0.01(-0.04%)
Sep 28, 2018 25.10 25.13 25.08 25.09 3,529,800 -0.01(-0.04%)
Sep 27, 2018 25.13 25.13 25.10 25.10 2,824,475 +0.00(+0.00%)
Sep 26, 2018 25.13 25.14 25.10 25.10 1,569,873 +0.00(+0.00%)
Sep 25, 2018 25.13 25.13 25.10 25.10 1,107,119 -0.01(-0.04%)
Sep 24, 2018 25.11 25.13 25.10 25.11 1,532,136 +0.01(+0.04%)
Sep 21, 2018 25.14 25.17 25.10 25.10 3,889,400 -0.05(-0.20%)
Sep 20, 2018 25.12 25.15 25.10 25.15 2,897,674 +0.05(+0.20%)
Sep 19, 2018 25.11 25.16 25.10 25.10 2,382,400 -0.01(-0.04%)
Sep 18, 2018 25.12 25.13 25.10 25.11 1,407,298 -0.01(-0.04%)
Sep 17, 2018 25.11 25.12 25.10 25.12 1,504,555 +0.02(+0.08%)
Sep 14, 2018 25.13 25.14 25.10 25.10 1,144,900 -0.02(-0.08%)
Sep 13, 2018 25.11 25.15 25.11 25.12 1,195,525 +0.02(+0.08%)
Sep 12, 2018 25.13 25.13 25.08 25.10 1,144,744 -0.01(-0.04%)
Sep 11, 2018 25.10 25.16 25.10 25.11 1,649,105 +0.00(+0.00%)
Sep 10, 2018 25.13 25.15 25.10 25.11 779,500 +0.00(+0.00%)
Sep 07, 2018 25.13 25.14 25.11 25.11 2,438,800 +0.00(+0.00%)
Sep 06, 2018 25.12 25.14 25.11 25.11 794,041 +0.02(+0.08%)
Sep 05, 2018 25.10 25.14 25.09 25.09 2,450,010 +0.02(+0.08%)
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.