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 (%)
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%)
Sep 04, 2018 25.13 25.15 25.07 25.07 4,375,437 -0.08(-0.32%)
Aug 31, 2018 25.15 25.15 25.15 0 +0.09(+0.36%)
Aug 30, 2018 25.08 25.08 25.05 25.06 6,252,108 +0.00(+0.00%)
Aug 29, 2018 25.07 25.08 25.05 25.06 4,690,455 -0.02(-0.08%)
Aug 28, 2018 25.06 25.08 25.04 25.08 2,122,932 +0.02(+0.08%)
Aug 27, 2018 25.08 25.10 25.04 25.06 2,242,938 -0.03(-0.12%)
Aug 24, 2018 25.06 25.09 25.04 25.09 3,534,500 +0.05(+0.20%)
Aug 23, 2018 25.06 25.08 25.04 25.04 2,690,391 -0.02(-0.08%)
Aug 22, 2018 25.06 25.09 25.04 25.06 2,710,192 +0.03(+0.12%)
Aug 21, 2018 25.06 25.07 25.03 25.03 5,579,621 -0.04(-0.16%)
Aug 20, 2018 25.05 25.08 25.04 25.07 3,218,711 +0.02(+0.08%)
Aug 17, 2018 25.04 25.05 25.03 25.05 2,611,700 +0.01(+0.04%)
Aug 16, 2018 25.04 25.05 25.02 25.04 4,515,931 +0.00(+0.00%)
Aug 15, 2018 25.02 25.06 25.02 25.04 4,204,403 +0.01(+0.04%)
Aug 14, 2018 25.02 25.04 25.00 25.03 2,599,442 +0.03(+0.12%)
Aug 13, 2018 25.02 25.06 25.00 25.00 4,678,678 -0.02(-0.08%)
Aug 10, 2018 25.04 25.08 25.00 25.02 5,733,600 +0.01(+0.04%)
Aug 09, 2018 25.02 25.06 25.01 25.01 4,555,056 +0.01(+0.04%)
Aug 08, 2018 25.01 25.03 25.00 25.00 4,123,446 +0.00(+0.00%)
Aug 07, 2018 25.02 25.05 24.99 25.00 6,714,863 -0.02(-0.08%)
Aug 06, 2018 25.06 25.10 24.98 25.02 3,469,970 -0.06(-0.24%)
Aug 03, 2018 25.00 25.08 25.00 25.08 6,996,900 +0.08(+0.32%)
Aug 02, 2018 24.98 25.03 24.97 25.00 16,700,766 +0.01(+0.04%)
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.