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 (%)
Dec 07, 2018 25.34 25.34 25.34 0 +0.00(+0.00%)
Dec 06, 2018 25.34 25.35 25.33 25.34 12,549,658 +0.02(+0.08%)
Dec 04, 2018 25.33 25.35 25.32 25.32 2,330,800 -0.01(-0.04%)
Dec 03, 2018 25.32 25.34 25.31 25.33 4,264,233 +0.03(+0.12%)
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%)
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%)
Aug 01, 2018 24.99 25.00 24.96 24.99 17,907,160 +0.02(+0.08%)
Jul 31, 2018 25.01 25.03 24.95 24.97 101,485,504 +1.95(+8.47%)
Jul 30, 2018 23.11 23.11 22.90 23.02 2,701,249 -0.07(-0.30%)
Jul 27, 2018 22.86 23.11 22.73 23.09 3,103,100 +0.33(+1.45%)
Jul 26, 2018 22.55 22.89 22.55 22.76 1,198,638 +0.18(+0.80%)
Jul 25, 2018 22.45 22.63 22.44 22.58 1,363,065 +0.10(+0.44%)
Jul 24, 2018 22.66 22.66 22.38 22.48 1,976,635 -0.12(-0.53%)
Jul 23, 2018 22.63 22.70 22.34 22.60 944,775 -0.07(-0.31%)
Jul 20, 2018 22.79 22.92 22.60 22.67 747,165 -0.18(-0.79%)
Jul 19, 2018 22.54 22.89 22.51 22.85 932,936 +0.18(+0.79%)
Jul 18, 2018 22.76 22.76 22.44 22.67 1,407,212 +0.00(+0.00%)
Jul 17, 2018 22.77 22.81 22.50 22.67 1,301,324 +0.04(+0.18%)
Jul 16, 2018 22.90 22.96 22.56 22.63 1,557,729 -0.38(-1.65%)
Jul 13, 2018 23.05 23.14 23.00 23.01 668,523 +0.01(+0.04%)
Jul 12, 2018 22.97 23.14 22.86 23.00 1,347,383 +0.07(+0.31%)
Jul 11, 2018 22.86 23.00 22.83 22.93 1,025,655 -0.07(-0.30%)
Jul 10, 2018 22.98 23.08 22.84 23.00 1,376,610 +0.02(+0.09%)
Jul 09, 2018 23.25 23.25 22.80 22.98 1,284,667 -0.27(-1.16%)
Jul 06, 2018 23.22 23.26 23.12 23.25 815,757 +0.09(+0.39%)
Jul 05, 2018 23.11 23.17 22.90 23.16 1,334,630 +0.23(+1.00%)
Jul 03, 2018 22.93 22.93 22.93 0 +0.21(+0.92%)
Jul 02, 2018 22.89 22.89 22.52 22.72 1,233,433 -0.09(-0.39%)
Jun 29, 2018 23.00 23.38 22.76 22.81 1,652,511 -0.26(-1.13%)
Jun 28, 2018 22.79 23.16 22.72 23.07 1,692,524 +0.28(+1.23%)
Jun 27, 2018 22.59 22.81 22.58 22.79 1,231,842 +0.25(+1.11%)
Jun 26, 2018 23.09 23.09 22.50 22.54 1,431,285 -0.42(-1.83%)
Jun 25, 2018 22.75 23.01 22.64 22.96 841,709 +0.17(+0.75%)
Jun 22, 2018 23.13 23.13 22.71 22.79 3,732,205 -0.26(-1.13%)
Jun 21, 2018 22.95 23.09 22.74 23.05 1,558,859 +0.04(+0.17%)
Jun 20, 2018 23.14 23.34 22.75 23.01 2,826,198 +0.00(+0.00%)
Jun 19, 2018 22.84 23.05 22.48 23.01 3,295,351 +0.09(+0.39%)
Jun 18, 2018 19.89 22.97 19.89 22.92 5,268,635 +2.89(+14.43%)
Jun 15, 2018 20.21 19.96 20.03 2,715,274 -0.18(-0.89%)
Jun 14, 2018 20.10 20.30 20.04 20.21 907,943 +0.21(+1.05%)
Jun 13, 2018 20.34 20.41 19.85 20.00 1,127,015 -0.32(-1.57%)
Jun 12, 2018 20.38 20.41 20.25 20.32 676,090 -0.09(-0.44%)
Jun 11, 2018 20.26 20.45 20.15 20.41 1,038,705 +0.09(+0.44%)
Jun 08, 2018 20.43 20.51 20.21 20.32 911,308 -0.10(-0.49%)
Jun 07, 2018 20.09 20.45 20.02 20.42 1,501,154 +0.22(+1.09%)
Jun 06, 2018 20.17 20.20 826,079 -0.15(-0.74%)
Jun 05, 2018 20.53 20.56 20.29 20.35 754,055 -0.17(-0.83%)
Jun 04, 2018 20.63 20.63 20.36 20.52 1,068,449 -0.01(-0.05%)
Jun 01, 2018 20.39 20.74 20.39 20.53 1,257,616 +0.16(+0.79%)
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%)
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.