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 (%)
Nov 30, 2016 18.68 18.71 18.36 18.49 1,546,218 -0.25(-1.33%)
Nov 29, 2016 18.61 18.82 18.50 18.74 1,221,746 +0.20(+1.08%)
Nov 28, 2016 18.50 18.71 18.43 18.54 1,172,220 -0.01(-0.05%)
Nov 25, 2016 18.30 18.58 18.30 18.55 398,135 +0.19(+1.03%)
Nov 23, 2016 18.36 18.36 18.36 0 -0.18(-0.97%)
Nov 22, 2016 18.47 18.56 18.32 18.54 1,097,322 +0.18(+0.98%)
Nov 21, 2016 18.49 18.66 18.33 18.36 989,682 -0.09(-0.49%)
Nov 18, 2016 18.46 18.61 18.32 18.45 1,466,805 -0.03(-0.16%)
Nov 17, 2016 18.61 18.71 18.29 18.48 1,330,191 -0.09(-0.48%)
Nov 16, 2016 18.20 18.86 17.84 18.57 1,112,449 -0.27(-1.43%)
Nov 15, 2016 18.64 18.95 18.34 18.84 2,569,092 +0.13(+0.69%)
Nov 14, 2016 18.16 18.75 18.12 18.71 3,399,731 +0.41(+2.24%)
Nov 11, 2016 17.96 18.50 17.91 18.30 2,218,908 +0.28(+1.55%)
Nov 10, 2016 18.22 18.31 17.79 18.02 3,566,233 -0.22(-1.21%)
Nov 09, 2016 18.47 18.68 18.19 18.24 1,536,271 -0.60(-3.18%)
Nov 08, 2016 18.99 19.00 18.73 18.84 4,361,206 -0.14(-0.74%)
Nov 07, 2016 19.29 19.33 18.72 18.98 3,751,152 -0.02(-0.11%)
Nov 04, 2016 20.03 20.09 18.56 19.00 7,780,891 -1.79(-8.61%)
Nov 03, 2016 20.84 21.07 20.75 20.79 1,740,082 -0.02(-0.10%)
Nov 02, 2016 21.16 21.33 20.77 20.81 1,012,888 -0.42(-1.98%)
Nov 01, 2016 21.58 21.85 21.03 21.23 1,073,503 -0.36(-1.67%)
Oct 31, 2016 21.35 21.65 21.24 21.59 687,682 +0.38(+1.79%)
Oct 28, 2016 21.16 21.44 21.06 21.21 974,253 +0.12(+0.57%)
Oct 27, 2016 21.39 21.47 21.09 21.09 1,198,467 -0.25(-1.17%)
Oct 26, 2016 21.35 21.42 21.04 21.34 760,197 -0.18(-0.84%)
Oct 25, 2016 21.88 21.88 21.46 21.52 310,656 -0.31(-1.42%)
Oct 24, 2016 21.92 22.16 21.66 21.83 567,956 +0.03(+0.14%)
Oct 21, 2016 21.56 21.83 21.43 21.80 638,067 +0.18(+0.83%)
Oct 20, 2016 21.66 21.82 21.43 21.62 451,875 -0.13(-0.60%)
Oct 19, 2016 21.68 21.83 21.54 21.75 436,498 +0.16(+0.74%)
Oct 18, 2016 21.73 21.77 21.57 21.59 306,269 +0.13(+0.61%)
Oct 17, 2016 21.51 21.74 21.45 21.46 639,520 -0.05(-0.23%)
Oct 14, 2016 21.62 21.67 21.44 21.51 635,212 +0.04(+0.19%)
Oct 13, 2016 21.35 21.60 21.17 21.47 1,331,653 +0.01(+0.05%)
Oct 12, 2016 21.20 21.54 21.20 21.46 628,240 +0.18(+0.85%)
Oct 11, 2016 21.59 21.65 21.13 21.28 756,197 -0.39(-1.80%)
Oct 10, 2016 21.70 21.88 21.59 21.67 460,201 +0.07(+0.32%)
Oct 07, 2016 21.90 22.09 21.59 21.60 987,037 -0.23(-1.05%)
Oct 06, 2016 21.70 21.96 21.54 21.83 526,510 +0.10(+0.46%)
Oct 05, 2016 22.36 22.40 21.71 21.73 788,081 -0.58(-2.60%)
Oct 04, 2016 22.64 22.76 22.12 22.31 947,466 -0.19(-0.84%)
Oct 03, 2016 22.99 23.08 22.50 22.50 972,795 -0.63(-2.72%)
Sep 30, 2016 23.41 23.56 23.10 23.13 915,429 -0.19(-0.81%)
Sep 29, 2016 23.60 23.67 23.24 23.32 488,933 -0.41(-1.73%)
Sep 28, 2016 23.33 23.74 23.33 23.73 457,028 +0.39(+1.67%)
Sep 27, 2016 23.52 23.62 23.28 23.34 427,357 -0.19(-0.81%)
Sep 26, 2016 23.70 23.84 23.34 23.53 866,649 -0.24(-1.01%)
Sep 23, 2016 23.62 23.77 23.42 23.77 786,921 -0.01(-0.04%)
Sep 22, 2016 23.45 23.80 23.33 23.78 733,998 +0.55(+2.37%)
Sep 21, 2016 22.82 23.27 22.46 23.23 808,347 +0.39(+1.71%)
Sep 20, 2016 23.06 23.06 22.78 22.84 794,029 -0.03(-0.13%)
Sep 19, 2016 22.66 22.91 22.57 22.87 706,535 +0.35(+1.55%)
Sep 16, 2016 22.53 22.65 22.43 22.52 4,930,432 -0.06(-0.27%)
Sep 15, 2016 22.51 22.61 22.24 22.58 533,031 +0.14(+0.62%)
Sep 14, 2016 22.39 22.47 22.26 22.44 694,660 +0.06(+0.27%)
Sep 13, 2016 22.98 23.06 22.35 22.38 921,210 -0.80(-3.45%)
Sep 12, 2016 22.88 23.31 22.83 23.18 1,528,206 +0.13(+0.56%)
Sep 09, 2016 23.74 23.74 22.91 23.05 1,463,489 -0.92(-3.84%)
Sep 08, 2016 24.10 24.10 23.95 23.97 860,954 -0.25(-1.03%)
Sep 07, 2016 23.80 24.22 23.77 24.22 1,068,052 +0.32(+1.34%)
Sep 06, 2016 24.04 24.08 23.71 23.90 1,329,395 -0.15(-0.62%)
Sep 02, 2016 23.64 24.05 24.05 24.05 907,200 +0.55(+2.34%)
Sep 01, 2016 23.63 23.72 23.37 23.50 674,193 -0.16(-0.68%)
Aug 31, 2016 23.42 23.71 23.27 23.66 2,263,269 +0.11(+0.47%)
Aug 30, 2016 23.77 23.77 23.38 23.55 1,191,011 -0.13(-0.55%)
Aug 29, 2016 23.29 23.69 23.17 23.68 1,983,622 +0.44(+1.89%)
Aug 26, 2016 23.65 23.65 23.19 23.24 2,648,328 -0.35(-1.48%)
Aug 25, 2016 23.34 23.70 23.24 23.59 976,588 +0.27(+1.16%)
Aug 24, 2016 23.43 23.53 23.12 23.32 1,807,339 -0.13(-0.55%)
Aug 23, 2016 23.40 23.77 23.27 23.45 2,386,765 +0.50(+2.18%)
Aug 22, 2016 22.90 22.98 22.70 22.95 814,065 +0.10(+0.44%)
Aug 19, 2016 22.96 23.01 22.81 22.85 909,297 -0.13(-0.57%)
Aug 18, 2016 22.84 23.16 22.84 22.98 1,162,822 +0.13(+0.57%)
Aug 17, 2016 23.02 23.05 22.52 22.85 946,346 -0.08(-0.35%)
Aug 16, 2016 23.23 23.23 22.88 22.93 1,190,608 -0.33(-1.42%)
Aug 15, 2016 23.11 23.38 23.01 23.26 1,623,501 +0.16(+0.69%)
Aug 12, 2016 22.86 23.20 22.83 23.10 633,286 +0.20(+0.87%)
Aug 11, 2016 23.30 23.38 22.80 22.90 1,112,941 -0.43(-1.84%)
Aug 10, 2016 23.73 23.80 23.25 23.33 3,444,415 -0.33(-1.39%)
Aug 09, 2016 23.54 23.73 23.49 23.66 376,859 +0.13(+0.55%)
Aug 08, 2016 23.40 23.57 23.37 23.53 881,640 +0.17(+0.73%)
Aug 05, 2016 23.88 23.95 23.29 23.36 1,149,245 -0.14(-0.60%)
Aug 04, 2016 23.40 23.64 23.32 23.50 664,911 -0.05(-0.21%)
Aug 03, 2016 23.37 23.58 23.18 23.55 623,783 +0.12(+0.51%)
Aug 02, 2016 23.67 23.84 23.38 23.43 781,007 -0.37(-1.55%)
Aug 01, 2016 23.64 23.98 23.64 23.80 1,190,929 +0.15(+0.63%)
Jul 29, 2016 23.46 23.79 23.46 23.65 3,804,412 +0.10(+0.42%)
Jul 28, 2016 23.61 23.74 23.52 23.55 1,925,018 -0.10(-0.42%)
Jul 27, 2016 24.09 24.09 23.61 23.65 833,130 -0.43(-1.79%)
Jul 26, 2016 23.95 24.09 23.84 24.08 750,903 +0.18(+0.75%)
Jul 25, 2016 23.78 23.93 23.73 23.90 621,256 +0.22(+0.93%)
Jul 22, 2016 23.73 23.87 23.68 23.68 890,218 -0.05(-0.21%)
Jul 21, 2016 23.46 23.76 23.37 23.73 454,625 +0.11(+0.47%)
Jul 20, 2016 23.48 23.62 23.39 23.62 1,028,398 +0.17(+0.72%)
Jul 19, 2016 23.54 23.63 23.44 23.45 964,283 -0.19(-0.80%)
Jul 18, 2016 23.79 23.82 23.56 23.64 815,817 -0.13(-0.55%)
Jul 15, 2016 24.02 24.02 23.67 23.77 618,572 -0.26(-1.08%)
Jul 14, 2016 23.96 24.20 23.82 24.03 1,075,871 +0.11(+0.46%)
Jul 13, 2016 23.83 23.92 23.58 23.92 941,701 +0.16(+0.67%)
Jul 12, 2016 23.41 23.84 23.36 23.76 1,176,659 +0.41(+1.76%)
Jul 11, 2016 23.24 23.36 22.98 23.35 701,292 +0.36(+1.57%)
Jul 08, 2016 22.87 23.00 22.68 22.99 545,436 +0.31(+1.37%)
Jul 07, 2016 22.66 22.82 22.52 22.68 1,854,279 -0.02(-0.09%)
Jul 06, 2016 22.82 22.88 22.42 22.70 527,581 -0.04(-0.18%)
Jul 05, 2016 22.54 22.79 22.44 22.74 946,944 +0.12(+0.53%)
Jul 01, 2016 22.60 22.62 22.62 22.62 1,205,300 +0.31(+1.39%)
Jun 30, 2016 22.06 22.34 21.83 22.31 952,973 +0.26(+1.18%)
Jun 29, 2016 22.15 22.44 21.99 22.05 1,158,263 +0.17(+0.78%)
Jun 28, 2016 21.44 21.88 21.33 21.88 2,149,935 +0.73(+3.45%)
Jun 27, 2016 21.90 22.10 21.12 21.15 1,611,770 -1.00(-4.51%)
Jun 24, 2016 22.49 22.74 22.14 22.15 2,106,617 -0.67(-2.94%)
Jun 23, 2016 22.75 22.85 22.70 22.82 858,975 +0.29(+1.29%)
Jun 22, 2016 22.38 22.56 22.23 22.53 977,129 +0.20(+0.90%)
Jun 21, 2016 22.26 22.42 22.16 22.33 870,048 +0.14(+0.63%)
Jun 20, 2016 22.47 22.67 22.15 22.19 2,090,337 -0.07(-0.31%)
Jun 17, 2016 22.16 22.40 22.03 22.26 2,241,936 +0.04(+0.18%)
Jun 16, 2016 22.30 22.30 21.92 22.22 934,618 -0.08(-0.36%)
Jun 15, 2016 22.24 22.49 22.09 22.30 1,007,680 +0.17(+0.77%)
Jun 14, 2016 22.31 22.35 21.93 22.13 875,427 -0.26(-1.16%)
Jun 13, 2016 22.41 22.56 22.32 22.39 811,596 +0.04(+0.18%)
Jun 10, 2016 22.54 22.62 22.31 22.35 487,439 -0.33(-1.46%)
Jun 09, 2016 22.67 22.80 22.52 22.68 768,722 -0.06(-0.26%)
Jun 08, 2016 22.69 22.81 22.52 22.74 916,423 +0.08(+0.35%)
Jun 07, 2016 22.89 22.92 22.56 22.66 675,657 -0.12(-0.53%)
Jun 06, 2016 22.95 23.30 22.57 22.78 1,141,275 -0.08(-0.35%)
Jun 03, 2016 23.04 23.56 22.72 22.86 948,178 -0.08(-0.35%)
Jun 02, 2016 22.74 22.95 22.65 22.94 819,485 +0.14(+0.61%)
Jun 01, 2016 22.74 22.91 22.61 22.80 1,430,337 -0.01(-0.04%)
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%)
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.