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 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%)
Mar 01, 2018 21.31 21.60 21.14 21.46 2,847,111 +0.19(+0.89%)
Feb 28, 2018 21.59 21.59 21.09 21.27 3,640,336 -0.19(-0.89%)
Feb 27, 2018 22.14 22.14 21.44 21.46 1,505,338 -0.62(-2.81%)
Feb 26, 2018 22.15 22.21 21.96 22.08 1,137,545 -0.03(-0.14%)
Feb 23, 2018 22.00 22.14 21.85 22.11 1,027,145 +0.20(+0.91%)
Feb 22, 2018 21.90 22.10 21.74 21.91 1,020,393 +0.12(+0.55%)
Feb 21, 2018 22.21 22.40 21.72 21.79 1,222,644 -0.45(-2.02%)
Feb 20, 2018 22.45 22.63 22.11 22.24 1,155,185 -0.35(-1.55%)
Feb 16, 2018 22.59 22.59 22.59 0 +0.25(+1.12%)
Feb 15, 2018 22.17 22.39 22.09 22.34 879,961 +0.16(+0.72%)
Feb 14, 2018 21.79 22.19 21.62 22.18 1,073,484 +0.21(+0.96%)
Feb 13, 2018 22.01 21.97 1,056,558 +0.02(+0.09%)
Feb 12, 2018 22.07 22.07 21.28 21.95 1,520,710 -0.09(-0.41%)
Feb 09, 2018 22.97 23.41 21.26 22.04 3,303,578 +0.54(+2.51%)
Feb 08, 2018 21.91 22.30 21.46 21.50 1,895,558 -0.50(-2.27%)
Feb 07, 2018 22.29 22.51 21.99 22.00 672,963 -0.30(-1.35%)
Feb 06, 2018 22.11 22.39 21.85 22.30 1,924,704 -0.20(-0.89%)
Feb 05, 2018 23.00 23.09 22.27 22.50 1,167,914 -0.57(-2.47%)
Feb 02, 2018 22.94 23.20 22.71 23.07 1,611,237 -0.02(-0.09%)
Feb 01, 2018 23.50 23.69 23.06 23.09 3,842,318 -0.38(-1.62%)
Jan 31, 2018 23.25 24.66 23.06 23.47 9,923,649 +0.33(+1.43%)
Jan 30, 2018 23.00 23.19 22.86 23.14 916,704 -0.01(-0.04%)
Jan 29, 2018 23.52 23.52 23.11 23.15 552,505 -0.37(-1.57%)
Jan 26, 2018 23.70 23.84 23.23 23.52 739,568 -0.17(-0.72%)
Jan 25, 2018 23.78 23.78 23.59 23.69 455,685 +0.01(+0.04%)
Jan 24, 2018 23.95 23.95 23.57 23.68 731,140 -0.15(-0.63%)
Jan 23, 2018 23.88 23.99 23.73 23.83 982,684 -0.07(-0.29%)
Jan 22, 2018 23.68 23.91 23.67 23.90 726,209 +0.19(+0.80%)
Jan 19, 2018 23.30 23.72 23.26 23.71 2,737,428 +0.39(+1.67%)
Jan 18, 2018 23.53 23.57 23.23 23.32 754,599 -0.26(-1.10%)
Jan 17, 2018 23.45 23.60 23.30 23.58 762,090 +0.26(+1.11%)
Jan 16, 2018 23.63 23.75 23.19 23.32 1,579,724 -0.20(-0.85%)
Jan 12, 2018 23.52 23.52 23.52 0 -0.26(-1.09%)
Jan 11, 2018 23.81 23.92 23.61 23.78 1,024,286 -0.02(-0.08%)
Jan 10, 2018 23.94 23.80 1,679,661 -0.10(-0.42%)
Jan 09, 2018 24.00 24.09 23.75 23.90 1,661,819 -0.02(-0.08%)
Jan 08, 2018 23.91 24.04 23.84 23.92 825,404 -0.04(-0.17%)
Jan 05, 2018 23.75 23.98 23.61 23.96 785,788 +0.21(+0.88%)
Jan 04, 2018 23.74 23.88 23.60 23.75 955,376 +0.02(+0.08%)
Jan 03, 2018 23.97 24.20 23.66 23.73 754,026 -0.27(-1.12%)
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.