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, 2018 20.22 20.57 20.12 20.37 2,168,739 +0.16(+0.79%)
May 30, 2018 19.93 20.29 19.84 20.21 709,580 +0.23(+1.15%)
May 29, 2018 20.03 20.09 19.83 19.98 1,191,607 -0.12(-0.60%)
May 25, 2018 20.10 20.10 20.10 0 +0.11(+0.55%)
May 24, 2018 19.83 20.02 19.74 19.99 1,222,490 +0.30(+1.52%)
May 23, 2018 19.73 19.92 19.64 19.69 800,827 +0.07(+0.36%)
May 22, 2018 19.60 19.69 19.56 19.62 913,277 -0.02(-0.10%)
May 21, 2018 19.73 19.76 19.50 19.64 798,899 +0.02(+0.10%)
May 18, 2018 19.63 19.68 19.50 19.62 631,304 +0.05(+0.26%)
May 17, 2018 19.73 19.87 19.55 19.57 679,601 -0.23(-1.16%)
May 16, 2018 19.68 19.87 19.58 19.80 847,552 +0.20(+1.02%)
May 15, 2018 19.59 19.79 19.52 19.60 1,190,208 -0.25(-1.26%)
May 14, 2018 20.09 20.12 19.67 19.85 545,541 -0.21(-1.05%)
May 11, 2018 20.02 20.09 19.93 20.06 898,802 +0.05(+0.25%)
May 10, 2018 19.80 20.07 19.79 20.01 812,042 +0.26(+1.32%)
May 09, 2018 19.74 19.89 19.68 19.75 1,230,869 -0.01(-0.05%)
May 08, 2018 19.73 19.83 19.61 19.76 2,074,339 +0.06(+0.30%)
May 07, 2018 19.73 19.90 19.68 19.70 2,637,933 -0.05(-0.25%)
May 04, 2018 20.03 20.08 19.71 19.75 1,728,801 -0.14(-0.70%)
May 03, 2018 20.04 20.17 19.85 19.89 1,958,440 -0.21(-1.04%)
May 02, 2018 20.14 20.35 20.03 20.10 1,736,858 -0.19(-0.94%)
May 01, 2018 20.13 20.35 20.04 20.29 1,135,438 +0.23(+1.15%)
Apr 30, 2018 20.18 20.39 20.02 20.06 3,255,832 -0.12(-0.59%)
Apr 27, 2018 20.06 20.21 20.06 20.18 1,572,955 +0.08(+0.40%)
Apr 26, 2018 19.91 20.21 19.90 20.10 1,121,442 +0.17(+0.85%)
Apr 25, 2018 20.13 20.15 19.69 19.93 1,053,583 -0.20(-0.99%)
Apr 24, 2018 20.25 20.34 20.09 20.13 2,073,691 -0.12(-0.59%)
Apr 23, 2018 20.17 20.36 20.17 20.25 3,179,755 +0.00(+0.00%)
Apr 20, 2018 20.20 20.41 20.11 20.25 6,312,399 +0.05(+0.25%)
Apr 19, 2018 20.24 20.28 20.16 20.20 3,726,324 -0.06(-0.30%)
Apr 18, 2018 20.32 20.38 20.20 20.26 3,688,893 -0.01(-0.05%)
Apr 17, 2018 20.39 20.46 20.26 20.27 3,183,556 -0.03(-0.15%)
Apr 16, 2018 20.33 20.45 20.23 20.30 1,384,843 +0.04(+0.20%)
Apr 13, 2018 20.23 20.38 20.16 20.26 1,668,986 +0.02(+0.10%)
Apr 12, 2018 20.10 20.26 20.09 20.24 2,479,766 +0.06(+0.30%)
Apr 11, 2018 19.69 20.27 19.68 20.18 3,601,301 +0.37(+1.87%)
Apr 10, 2018 20.15 20.21 19.78 19.81 2,254,357 -0.21(-1.05%)
Apr 09, 2018 20.27 20.30 20.01 20.02 3,757,291 -0.11(-0.55%)
Apr 06, 2018 20.01 20.25 20.01 20.13 1,234,539 +0.02(+0.10%)
Apr 05, 2018 20.25 20.25 20.00 20.11 1,023,504 -0.15(-0.74%)
Apr 04, 2018 19.97 20.39 19.97 20.26 2,249,907 +0.14(+0.70%)
Apr 03, 2018 19.94 20.24 19.81 20.12 1,284,262 +0.36(+1.82%)
Apr 02, 2018 20.28 20.39 19.61 19.76 1,382,187 -0.50(-2.47%)
Mar 29, 2018 20.26 20.26 20.26 0 +0.05(+0.25%)
Mar 28, 2018 20.14 20.35 20.14 20.21 1,973,591 +0.12(+0.60%)
Mar 27, 2018 19.93 20.33 19.81 20.09 2,397,816 +0.13(+0.65%)
Mar 26, 2018 20.26 20.26 19.88 19.96 5,263,975 +0.06(+0.30%)
Mar 23, 2018 20.00 20.36 19.24 19.90 17,027,460 -1.37(-6.44%)
Mar 22, 2018 20.61 21.51 20.61 21.27 2,017,895 +0.64(+3.10%)
Mar 21, 2018 20.90 20.93 20.58 20.63 1,029,805 -0.26(-1.24%)
Mar 20, 2018 20.88 21.06 20.50 20.89 1,733,782 +0.07(+0.34%)
Mar 19, 2018 20.73 21.27 20.73 20.82 1,586,608 -0.45(-2.12%)
Mar 16, 2018 21.14 21.32 21.02 21.27 2,001,116 +0.11(+0.52%)
Mar 15, 2018 21.31 21.36 21.09 21.16 921,216 -0.09(-0.42%)
Mar 14, 2018 21.29 21.30 21.14 21.25 1,325,090 -0.03(-0.14%)
Mar 13, 2018 21.41 21.51 21.23 21.28 1,072,141 -0.09(-0.42%)
Mar 12, 2018 21.50 21.50 21.17 21.37 1,406,604 +0.01(+0.05%)
Mar 09, 2018 21.35 21.37 21.05 21.36 789,047 +0.11(+0.52%)
Mar 08, 2018 21.03 21.27 20.85 21.25 1,625,682 +0.29(+1.38%)
Mar 07, 2018 20.96 1,916,675 +0.15(+0.72%)
Mar 06, 2018 20.98 21.03 20.73 20.81 1,596,711 -0.14(-0.67%)
Mar 05, 2018 20.83 21.43 20.83 20.95 1,592,803 +0.00(+0.00%)
Mar 02, 2018 21.20 21.23 20.92 20.95 1,866,497 -0.51(-2.38%)
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.