Forest City Enterprises Inc Historical Stock Prices

FCE/A 
$21.5
*  
0.23
1.08%
Get FCE/A Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading FCE/A now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.55  21.70  21.15  21.50 2,559,013
08/27/2015 21.48 21.7 21.15 21.5 2,568,851
08/26/2015 21.48 21.48 20.935 21.27 2,098,826
08/25/2015 21.83 21.86 20.92 21.01 2,045,098
08/24/2015 21.33 22.07 19.43 21.4 2,243,250
08/21/2015 22.38 22.56 22.08 22.08 2,030,131
08/20/2015 22.9 22.99 22.58 22.58 1,071,652
08/19/2015 23.18 23.31 22.84 22.98 1,743,904
08/18/2015 23.43 23.46 23.16 23.19 884,587
08/17/2015 23.06 23.42 23.045 23.41 975,805
08/14/2015 23.2 23.345 22.99 23.05 1,160,040
08/13/2015 23.2 23.51 23.01 23.19 1,052,811
08/12/2015 23.01 23.18 22.65 23.16 1,285,950
08/11/2015 22.97 23.25 22.94 23.23 966,283
08/10/2015 23.13 23.35 22.93 23.02 795,814
08/07/2015 22.94 23.105 22.86 22.94 775,797
08/06/2015 23.25 23.26 22.53 22.91 1,040,826
08/05/2015 23.38 23.45 23.02 23.22 1,064,339
08/04/2015 23.24 23.5 23.07 23.16 1,043,861
08/03/2015 23.39 23.435 23.12 23.29 602,525
07/31/2015 22.94 23.49 22.85 23.35 1,181,349
07/30/2015 22.89 22.94 22.7 22.89 399,531
07/29/2015 22.84 22.98 22.66 22.94 707,616
07/28/2015 22.9 23.01 22.67 22.86 741,482
07/27/2015 22.72 22.92 22.68 22.74 815,878
07/24/2015 22.96 23.12 22.81 22.86 1,008,387
07/23/2015 23.35 23.36 22.92 23.01 1,147,144
07/22/2015 23.36 23.49 23.31 23.34 845,354
07/21/2015 23.75 23.75 23.33 23.42 1,949,499
07/20/2015 23.65 23.96 23.47 23.75 2,455,357
07/17/2015 23.31 23.72 23.195 23.66 2,423,855
07/16/2015 22.87 23.4 22.84 23.35 1,612,645
07/15/2015 23.09 23.09 22.83 22.87 946,811
07/14/2015 23.02 23.1 22.94 23.04 630,254
07/13/2015 23.06 23.28 22.86 23.07 1,162,265
07/10/2015 22.5 22.84 22.28 22.83 1,410,881
07/09/2015 22.74 22.75 22.15 22.35 1,329,534
07/08/2015 22.78 22.88 22.42 22.5 818,871
07/07/2015 22.44 22.95 22.395 22.92 1,502,686
07/06/2015 22.13 22.49 22.12 22.46 1,135,085
07/02/2015 22.36 22.56 22.2 22.25 1,021,878
07/01/2015 22.23 22.37 22.18 22.29 1,914,939
06/30/2015 22.39 22.39 22.09 22.1 1,452,411
06/29/2015 22.67 22.83 22.065 22.21 1,575,390
06/26/2015 22.96 23.12 22.77 22.77 2,687,052
06/25/2015 22.94 23.05 22.92 22.92 623,608
06/24/2015 23 23.21 22.92 22.96 1,041,079
06/23/2015 23.27 23.33 23 23.06 725,325
06/22/2015 23.39 23.495 23.09 23.24 1,441,005
06/19/2015 23.39 23.61 23.155 23.2 1,224,539
06/18/2015 22.74 23.47 22.74 23.37 1,276,643
06/17/2015 22.79 22.87 22.49 22.73 1,141,601
06/16/2015 22.83 22.83 22.53 22.72 1,379,682
06/15/2015 22.82 22.99 22.71 22.81 1,171,866
06/12/2015 23.03 23.13 22.89 22.97 1,337,109
06/11/2015 23.15 23.25 22.93 23.15 2,533,084
06/10/2015 22.81 23.215 22.8 23.13 2,063,562
06/09/2015 22.95 22.96 22.6 22.76 1,500,866
06/08/2015 23.03 23.11 22.85 22.91 1,172,311
06/05/2015 22.77 23.03 22.56 23.01 1,261,885
06/04/2015 23.01 23.11 22.84 23.09 764,062
06/03/2015 23.3 23.33 23.04 23.14 1,309,712
06/02/2015 23.3 23.48 23.11 23.32 1,281,671
06/01/2015 23.16 23.59 22.94 23.45 2,083,463
05/29/2015 23.32 23.49 23.03 23.06 2,925,813
05/28/2015 23.33 23.56 23.2 23.4 1,660,735
05/27/2015 23.46 23.4899 23.255 23.44 1,452,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?