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 (%)
Sep 29, 2017 25.29 25.55 25.29 25.51 1,317,687 +0.13(+0.51%)
Sep 28, 2017 25.15 25.42 25.13 25.38 681,103 +0.26(+1.04%)
Sep 27, 2017 25.07 25.19 24.99 25.12 746,899 +0.07(+0.28%)
Sep 26, 2017 25.01 25.14 24.96 25.05 660,994 +0.02(+0.08%)
Sep 25, 2017 25.00 25.18 24.93 25.03 1,183,293 +0.04(+0.16%)
Sep 22, 2017 24.90 25.08 24.76 24.99 1,554,302 +0.11(+0.44%)
Sep 21, 2017 25.25 25.25 24.88 24.88 1,206,191 -0.32(-1.27%)
Sep 20, 2017 25.15 25.28 25.03 25.20 1,560,304 +0.00(+0.00%)
Sep 19, 2017 25.26 25.31 25.15 25.20 2,716,627 -0.08(-0.32%)
Sep 18, 2017 25.39 25.57 25.22 25.28 1,322,750 +0.05(+0.20%)
Sep 15, 2017 25.49 25.52 25.18 25.23 5,993,157 -0.17(-0.67%)
Sep 14, 2017 25.55 25.62 25.38 25.40 1,774,517 -0.06(-0.24%)
Sep 13, 2017 25.71 25.80 25.40 25.46 2,729,230 -0.33(-1.28%)
Sep 12, 2017 25.98 26.16 25.61 25.79 2,463,782 -0.41(-1.56%)
Sep 11, 2017 26.25 26.30 25.81 26.20 3,264,114 +0.54(+2.10%)
Sep 08, 2017 24.78 25.83 24.74 25.66 4,066,462 +0.77(+3.09%)
Sep 07, 2017 24.55 24.96 24.46 24.89 1,625,508 +0.49(+2.01%)
Sep 06, 2017 24.23 24.49 24.18 24.40 1,075,070 +0.17(+0.70%)
Sep 05, 2017 24.04 24.29 24.00 24.23 1,599,518 +0.24(+1.00%)
Sep 01, 2017 23.93 24.12 23.93 23.99 600,662 +0.03(+0.13%)
Aug 31, 2017 23.71 24.11 23.68 23.96 1,970,241 +0.28(+1.18%)
Aug 30, 2017 23.67 23.77 23.51 23.68 1,144,014 +0.00(+0.00%)
Aug 29, 2017 23.80 23.89 23.61 23.68 501,816 -0.06(-0.25%)
Aug 28, 2017 24.00 24.07 23.64 23.74 494,225 -0.16(-0.67%)
Aug 25, 2017 24.03 24.24 23.89 23.90 1,047,105 -0.09(-0.38%)
Aug 24, 2017 24.26 24.26 23.91 23.99 1,317,448 -0.14(-0.58%)
Aug 23, 2017 24.08 24.34 23.98 24.13 1,098,902 +0.10(+0.42%)
Aug 22, 2017 23.96 24.28 23.95 24.03 1,122,046 +0.01(+0.04%)
Aug 21, 2017 23.81 24.09 23.69 24.02 576,210 +0.19(+0.80%)
Aug 18, 2017 23.87 24.03 23.69 23.83 802,594 -0.20(-0.83%)
Aug 17, 2017 24.12 24.38 24.01 24.03 949,850 -0.08(-0.33%)
Aug 16, 2017 24.03 24.39 23.99 24.11 1,879,332 +0.17(+0.71%)
Aug 15, 2017 23.97 24.08 23.79 23.94 770,178 -0.10(-0.42%)
Aug 14, 2017 23.68 24.10 23.61 24.04 702,096 +0.49(+2.08%)
Aug 11, 2017 22.99 23.58 22.70 23.55 1,151,901 +0.12(+0.51%)
Aug 10, 2017 23.75 23.82 23.44 23.43 874,685 -0.31(-1.31%)
Aug 09, 2017 24.10 24.12 23.70 23.74 957,567 -0.21(-0.88%)
Aug 08, 2017 24.07 24.21 23.87 23.95 733,377 -0.33(-1.36%)
Aug 07, 2017 24.18 24.40 24.11 24.28 508,420 +0.11(+0.46%)
Aug 04, 2017 24.50 24.59 24.01 24.17 1,061,051 -0.08(-0.33%)
Aug 03, 2017 24.31 24.39 24.14 24.25 934,596 +0.01(+0.04%)
Aug 02, 2017 24.54 24.61 24.11 24.24 940,948 -0.31(-1.26%)
Aug 01, 2017 24.46 24.77 24.32 24.55 1,586,183 +0.17(+0.70%)
Jul 31, 2017 24.89 24.89 24.23 24.38 2,500,183 -0.39(-1.57%)
Jul 28, 2017 24.72 25.05 24.62 24.77 808,103 +0.10(+0.41%)
Jul 27, 2017 24.89 24.89 24.48 24.67 1,133,688 -0.21(-0.84%)
Jul 26, 2017 24.85 25.05 24.66 24.88 1,503,751 +0.11(+0.44%)
Jul 25, 2017 25.02 25.03 24.77 24.77 730,437 -0.16(-0.64%)
Jul 24, 2017 24.89 25.10 24.74 24.93 880,993 +0.09(+0.36%)
Jul 21, 2017 24.98 24.98 24.66 24.84 446,335 -0.10(-0.40%)
Jul 20, 2017 25.05 25.15 24.83 24.94 501,563 -0.07(-0.28%)
Jul 19, 2017 24.71 25.03 24.55 25.01 762,711 +0.42(+1.71%)
Jul 18, 2017 24.75 24.79 24.55 24.59 541,395 -0.04(-0.16%)
Jul 17, 2017 24.48 24.63 24.27 24.63 448,909 +0.21(+0.86%)
Jul 14, 2017 24.27 24.48 24.22 24.42 967,702 +0.38(+1.58%)
Jul 13, 2017 23.75 24.05 23.68 24.04 598,598 +0.35(+1.48%)
Jul 12, 2017 23.69 23.88 23.60 23.69 1,180,671 +0.12(+0.51%)
Jul 11, 2017 23.49 23.71 23.38 23.57 1,182,586 +0.11(+0.47%)
Jul 10, 2017 23.74 23.99 23.46 23.46 821,569 -0.19(-0.80%)
Jul 07, 2017 23.56 23.83 23.38 23.65 823,377 +0.20(+0.85%)
Jul 06, 2017 24.01 24.05 23.42 23.45 797,161 -0.66(-2.74%)
Jul 05, 2017 24.57 24.70 24.03 24.11 1,239,261 -0.41(-1.67%)
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.