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%)
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.