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, 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%)
Mar 01, 2016 18.69 19.43 18.54 19.41 2,187,776 +0.76(+4.08%)
Feb 29, 2016 19.00 19.22 18.45 18.65 17,730,488 -0.27(-1.43%)
Feb 26, 2016 19.02 19.26 18.80 18.92 1,680,378 -0.08(-0.42%)
Feb 25, 2016 18.90 19.14 18.85 19.00 1,268,632 +0.20(+1.06%)
Feb 24, 2016 17.44 18.85 17.34 18.80 5,684,356 +1.21(+6.88%)
Feb 23, 2016 18.17 18.38 17.56 17.59 1,774,269 -0.48(-2.66%)
Feb 22, 2016 18.05 18.32 17.96 18.07 1,468,576 +0.16(+0.89%)
Feb 19, 2016 18.01 18.11 17.87 17.91 1,667,483 -0.08(-0.44%)
Feb 18, 2016 18.00 18.11 17.87 17.99 2,891,482 +0.08(+0.45%)
Feb 17, 2016 17.74 18.25 17.74 17.91 2,018,777 +0.24(+1.36%)
Feb 16, 2016 17.29 17.69 17.08 17.67 2,907,456 +0.60(+3.51%)
Feb 12, 2016 16.89 17.07 17.07 17.07 2,676,400 +0.40(+2.40%)
Feb 11, 2016 16.81 16.98 16.45 16.67 1,610,398 -0.35(-2.06%)
Feb 10, 2016 16.84 17.33 16.77 17.02 2,543,096 +0.24(+1.43%)
Feb 09, 2016 17.13 17.22 16.43 16.78 3,710,562 -0.52(-3.01%)
Feb 08, 2016 18.20 18.31 16.95 17.30 1,868,422 -1.09(-5.93%)
Feb 05, 2016 18.76 18.97 18.30 18.39 1,777,017 -0.47(-2.49%)
Feb 04, 2016 18.71 19.07 18.64 18.86 3,811,530 +0.13(+0.69%)
Feb 03, 2016 18.95 18.99 18.44 18.73 2,092,538 -0.15(-0.79%)
Feb 02, 2016 19.37 19.46 18.81 18.88 1,642,970 -0.61(-3.13%)
Feb 01, 2016 19.65 19.70 19.32 19.49 2,231,448 -0.21(-1.07%)
Jan 29, 2016 19.64 19.77 19.53 19.70 2,746,801 +0.13(+0.66%)
Jan 28, 2016 19.86 20.06 19.46 19.57 1,108,421 -0.18(-0.91%)
Jan 27, 2016 19.77 19.92 19.63 19.75 1,113,238 -0.10(-0.50%)
Jan 26, 2016 19.57 19.94 19.39 19.85 1,162,948 +0.41(+2.11%)
Jan 25, 2016 19.48 19.98 19.38 19.44 1,398,566 -0.09(-0.46%)
Jan 22, 2016 19.29 19.82 19.25 19.53 3,336,574 +0.53(+2.79%)
Jan 21, 2016 19.10 19.30 18.88 19.00 2,357,045 +0.04(+0.21%)
Jan 20, 2016 19.55 19.65 18.02 18.96 3,857,513 -0.75(-3.81%)
Jan 19, 2016 19.93 19.93 19.47 19.71 1,874,312 -0.08(-0.40%)
Jan 15, 2016 19.53 19.79 19.79 19.79 1,620,900 -0.03(-0.15%)
Jan 14, 2016 19.90 19.98 19.59 19.82 1,780,222 -0.04(-0.20%)
Jan 13, 2016 20.00 20.12 19.68 19.86 1,639,714 -0.13(-0.65%)
Jan 12, 2016 20.06 20.26 19.87 19.99 2,027,285 +0.00(+0.00%)
Jan 11, 2016 20.34 20.42 19.92 19.99 1,952,135 -0.24(-1.19%)
Jan 08, 2016 20.86 21.02 20.14 20.23 1,405,438 -0.56(-2.69%)
Jan 07, 2016 21.80 21.80 20.59 20.79 2,830,699 -1.16(-5.28%)
Jan 06, 2016 21.64 22.21 21.60 21.95 3,892,023 +0.29(+1.34%)
Jan 05, 2016 21.54 21.98 21.42 21.66 1,722,530 +0.11(+0.51%)
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.