Forest City Realty Trust, Inc. Historical Stock Prices

FCE/A 
$24.27
*  
0.01
0.04%
Get FCE/A Alerts
*Delayed - data as of Jun. 23, 2017  -  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 23-MAR-2017 TO 23-JUN-2017

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 24.32 24.43 24.15 24.27 2,264,901
06/23/2017 24.27 24.43 24.15 24.27 2,264,901
06/22/2017 24.2 24.3 24.105 24.28 1,668,909
06/21/2017 24.45 24.48 24.1 24.28 972,921
06/20/2017 24.6 24.6 24.33 24.39 745,697
06/19/2017 24.51 24.58 24.43 24.54 721,901
06/16/2017 24.52 24.59 24.3 24.59 2,361,595
06/15/2017 24.13 24.47 24.085 24.46 1,528,699
06/14/2017 24.28 24.47 24.09 24.19 1,050,552
06/13/2017 24.06 24.45 24 24.35 976,269
06/12/2017 24.49 24.73 24.1 24.19 2,325,182
06/09/2017 24.57 24.63 24.03 24.36 4,313,431
06/08/2017 23.95 24.21 23.575 24.13 3,028,244
06/07/2017 23.25 24.02 23.11 23.91 2,594,642
06/06/2017 23.58 23.65 23.32 23.34 3,419,075
06/05/2017 23.57 23.77 23.395 23.51 4,198,994
06/02/2017 23.22 23.75 23.14 23.74 2,293,157
06/01/2017 22.7 23.16 22.7 23.08 1,265,668
05/31/2017 22.89 23.03 22.69 22.77 4,654,065
05/30/2017 23.2 23.2 22.895 22.92 779,238
05/26/2017 23.36 23.4 23.05 23.13 902,537
05/25/2017 23.15 23.46 23.055 23.29 1,982,740
05/24/2017 22.66 23.21 22.61 23.16 2,458,250
05/23/2017 22.53 22.67 22.43 22.64 953,789
05/22/2017 22.26 22.56 22.24 22.54 1,143,698
05/19/2017 22.22 22.47 22.08 22.37 806,034
05/18/2017 21.97 22.25 21.89 22.16 863,487
05/17/2017 21.85 22.13 21.7 22.04 1,329,094
05/16/2017 21.93 22.025 21.65 21.95 3,259,103
05/15/2017 22.05 22.17 21.86 21.98 969,845
05/12/2017 22.2 22.28 22.04 22.06 1,198,376
05/11/2017 22.24 22.31 22.01 22.26 739,848
05/10/2017 22.24 22.535 22.24 22.35 819,823
05/09/2017 22.14 22.35 21.88 22.35 1,005,486
05/08/2017 22.39 22.44 22.07 22.18 645,030
05/05/2017 24.1 24.1 21.99 22.33 3,294,400
05/04/2017 22.42 22.48 22.08 22.34 1,440,332
05/03/2017 22.87 22.87 22.36 22.43 924,684
05/02/2017 22.83 22.93 22.58 22.75 944,233
05/01/2017 22.59 22.92 22.5 22.87 541,024
04/28/2017 22.8 22.8 22.375 22.6 1,235,856
04/27/2017 22.74 22.91 22.715 22.81 699,033
04/26/2017 23.06 23.09 22.745 22.78 1,178,543
04/25/2017 22.67 23.06 22.59 22.95 1,386,122
04/24/2017 22.91 22.91 22.25 22.72 1,309,685
04/21/2017 22.63 22.78 22.51 22.77 1,070,700
04/20/2017 22.7 22.74 22.545 22.7 850,537
04/19/2017 22.32 22.63 22.29 22.63 1,169,443
04/18/2017 22.4 22.5525 22.27 22.41 1,023,675
04/17/2017 22.45 22.66 22.45 22.65 867,096
04/13/2017 22.62 22.74 22.3 22.44 947,723
04/12/2017 22.71 22.78 22.4 22.54 1,118,872
04/11/2017 22.49 22.72 22.36 22.64 470,509
04/10/2017 22.34 22.54 22.31 22.48 527,835
04/07/2017 22.36 22.43 22.225 22.26 577,788
04/06/2017 21.82 22.35 21.76 22.31 1,220,469
04/05/2017 21.87 22.09 21.765 21.88 1,566,057
04/04/2017 21.65 21.89 21.5862 21.84 900,653
04/03/2017 21.75 21.85 21.63 21.81 1,009,359
03/31/2017 21.9 21.915 21.685 21.78 1,199,488
03/30/2017 21.85 21.885 21.73 21.83 457,707
03/29/2017 21.7 21.9 21.58 21.9 452,902
03/28/2017 21.61 21.74 21.46 21.72 662,833
03/27/2017 21.74 21.95 21.51 21.65 736,054
03/24/2017 21.81 22 21.71 21.83 673,058
03/23/2017 21.49 21.805 21.49 21.69 1,015,883
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for FCE/A





Research Brokers before you trade

Want to trade FX?





Smart Portfolio