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, 2016 22.50 22.85 22.25 22.81 1,143,864 +0.36(+1.60%)
May 27, 2016 22.45 22.45 22.45 22.45 1,133,600 -0.01(-0.04%)
May 26, 2016 22.17 22.46 22.05 22.46 790,977 +0.29(+1.31%)
May 25, 2016 22.11 22.23 21.97 22.17 817,755 +0.09(+0.41%)
May 24, 2016 21.89 22.10 21.74 22.08 568,041 +0.34(+1.56%)
May 23, 2016 21.81 21.87 21.64 21.74 639,493 -0.05(-0.23%)
May 20, 2016 21.68 21.94 21.55 21.79 962,661 +0.15(+0.69%)
May 19, 2016 21.51 21.73 21.19 21.64 1,017,863 -0.08(-0.37%)
May 18, 2016 21.82 21.93 21.37 21.72 811,172 -0.19(-0.87%)
May 17, 2016 21.96 22.01 21.61 21.91 638,776 -0.16(-0.72%)
May 16, 2016 21.93 22.18 21.86 22.07 707,353 +0.23(+1.05%)
May 13, 2016 21.90 21.99 21.74 21.84 661,946 -0.08(-0.36%)
May 12, 2016 22.19 22.19 21.77 21.92 642,794 -0.13(-0.59%)
May 11, 2016 22.44 22.53 22.02 22.05 730,629 -0.53(-2.35%)
May 10, 2016 22.93 22.93 22.52 22.58 695,377 -0.20(-0.88%)
May 09, 2016 22.72 22.97 22.49 22.78 836,392 +0.01(+0.04%)
May 06, 2016 22.26 22.78 22.08 22.77 1,167,989 +0.60(+2.71%)
May 05, 2016 22.05 22.25 21.84 22.17 1,272,672 +0.09(+0.41%)
May 04, 2016 21.40 22.09 21.40 22.08 1,164,393 +0.54(+2.51%)
May 03, 2016 21.29 21.59 21.07 21.54 1,882,453 +0.02(+0.09%)
May 02, 2016 20.99 21.68 20.85 21.52 1,250,333 +0.74(+3.56%)
Apr 29, 2016 20.82 20.85 20.50 20.78 837,521 -0.17(-0.81%)
Apr 28, 2016 21.09 21.09 20.81 20.95 588,688 -0.14(-0.66%)
Apr 27, 2016 20.91 21.16 20.87 21.09 598,312 +0.12(+0.57%)
Apr 26, 2016 21.02 21.16 20.81 20.97 583,887 -0.01(-0.05%)
Apr 25, 2016 20.90 20.98 20.67 20.98 669,202 -0.04(-0.19%)
Apr 22, 2016 20.81 21.02 20.74 21.02 588,741 +0.32(+1.55%)
Apr 21, 2016 20.70 20.96 20.62 20.70 703,251 -0.04(-0.19%)
Apr 20, 2016 20.90 20.90 20.71 20.74 384,089 -0.26(-1.24%)
Apr 19, 2016 20.94 21.00 20.79 21.00 590,975 +0.13(+0.62%)
Apr 18, 2016 20.81 20.95 20.65 20.87 579,447 -0.03(-0.14%)
Apr 15, 2016 20.81 20.95 20.73 20.90 432,463 +0.05(+0.24%)
Apr 14, 2016 20.91 20.94 20.68 20.85 641,390 -0.05(-0.24%)
Apr 13, 2016 21.08 21.08 20.87 20.90 793,879 -0.05(-0.24%)
Apr 12, 2016 20.96 21.12 20.81 20.95 745,674 +0.04(+0.19%)
Apr 11, 2016 21.04 21.26 20.86 20.91 1,120,314 -0.07(-0.33%)
Apr 08, 2016 20.86 21.04 20.72 20.98 704,162 +0.21(+1.01%)
Apr 07, 2016 20.76 20.85 20.63 20.77 879,536 -0.11(-0.53%)
Apr 06, 2016 20.89 20.96 20.70 20.88 683,899 +0.04(+0.19%)
Apr 05, 2016 20.69 20.97 20.52 20.84 1,201,871 +0.03(+0.14%)
Apr 04, 2016 20.72 20.91 20.59 20.81 1,040,210 +0.07(+0.34%)
Apr 01, 2016 20.93 20.93 20.64 20.74 1,259,683 -0.35(-1.66%)
Mar 31, 2016 21.08 21.15 20.96 21.09 1,335,758 -0.05(-0.24%)
Mar 30, 2016 21.35 21.41 21.12 21.14 802,256 -0.14(-0.66%)
Mar 29, 2016 20.79 21.28 20.71 21.28 1,045,577 +0.42(+2.01%)
Mar 28, 2016 21.08 21.14 20.71 20.86 825,277 -0.16(-0.76%)
Mar 24, 2016 20.86 21.02 21.02 21.02 831,600 +0.08(+0.38%)
Mar 23, 2016 21.11 21.19 20.89 20.94 1,029,130 -0.17(-0.81%)
Mar 22, 2016 21.08 21.19 20.91 21.11 1,433,120 -0.11(-0.52%)
Mar 21, 2016 21.70 21.76 21.17 21.22 1,780,864 -0.47(-2.17%)
Mar 18, 2016 21.91 22.22 21.64 21.69 9,030,646 -0.25(-1.14%)
Mar 17, 2016 21.61 21.95 21.25 21.94 5,111,880 +0.42(+1.95%)
Mar 16, 2016 20.60 21.61 20.58 21.52 2,009,487 +0.82(+3.96%)
Mar 15, 2016 20.76 20.95 20.65 20.70 2,298,456 -0.20(-0.96%)
Mar 14, 2016 20.47 21.22 20.38 20.90 3,057,051 +0.45(+2.20%)
Mar 11, 2016 20.11 20.45 20.04 20.45 2,144,740 +0.54(+2.71%)
Mar 10, 2016 20.23 20.25 19.72 19.91 970,318 -0.10(-0.50%)
Mar 09, 2016 20.50 20.50 19.81 20.01 1,318,268 +0.11(+0.55%)
Mar 08, 2016 20.14 20.24 19.79 19.90 1,281,451 -0.42(-2.07%)
Mar 07, 2016 19.93 20.35 19.80 20.32 1,669,194 +0.33(+1.65%)
Mar 04, 2016 19.85 20.01 19.73 19.99 1,140,670 +0.19(+0.96%)
Mar 03, 2016 19.59 19.91 19.54 19.80 1,873,519 +0.25(+1.28%)
Mar 02, 2016 19.19 19.68 19.10 19.55 1,356,630 +0.14(+0.72%)
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.