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 (%)
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%)
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.