Forest City Enterprises Inc Historical Stock Prices

FCE/A 
$18.45
*  
0.24
 negative 
1.28%
Get FCE/A Alerts
*Delayed - data as of Apr. 21, 2014 12:18 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FCE/A Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:18  18.61  18.79  18.40  18.45 222,384
04/17/2014 18.71 18.73 18.53 18.69 337,417
04/16/2014 18.7 18.79 18.52 18.72 441,120
04/15/2014 18.6 18.73 18.425 18.62 702,631
04/14/2014 18.57 18.63 18.36 18.52 353,928
04/11/2014 18.64 18.8 18.3 18.46 857,252
04/10/2014 18.89 19.11 18.65 18.71 703,327
04/09/2014 18.86 18.99 18.72 18.98 368,756
04/08/2014 18.75 18.92 18.53 18.86 717,642
04/07/2014 19.01 19.12 18.74 18.77 515,000
04/04/2014 19.29 19.41 18.95 19.07 390,713
04/03/2014 19.23 19.36 19.11 19.23 601,368
04/02/2014 19.25 19.31 19.1 19.27 609,611
04/01/2014 19.08 19.29 19.05 19.29 692,927
03/31/2014 18.88 19.14 18.51 19.1 837,680
03/28/2014 18.67 18.96 18.49 18.73 815,884
03/27/2014 18.57 18.72 18.4 18.55 656,325
03/26/2014 18.91 19.02 18.54 18.57 547,736
03/25/2014 19.02 19.17 18.72 18.8 387,458
03/24/2014 19.31 19.43 18.63 18.91 615,924
03/21/2014 18.96 19.29 18.81 19.29 1,345,754
03/20/2014 19.1 19.1 18.78 18.92 435,646
03/19/2014 19.26 19.33 18.96 19.09 304,718
03/18/2014 19.17 19.25 19.02 19.25 293,775
03/17/2014 19.18 19.32 19.139 19.2 319,554
03/14/2014 19.14 19.37 19.115 19.13 238,216
03/13/2014 19.21 19.28 19.035 19.14 728,054
03/12/2014 19.25 19.35 19.1 19.28 672,547
03/11/2014 19.32 19.41 19.14 19.34 461,813
03/10/2014 19.42 19.49 19.18 19.26 555,887
03/07/2014 19.51 19.6 19.31 19.44 421,081
03/06/2014 19.41 19.615 19.41 19.58 610,925
03/05/2014 19.5 19.62 19.43 19.53 1,132,190
03/04/2014 19.45 19.64 19.42 19.49 1,336,657
03/03/2014 19 19.49 18.93 19.43 679,420
02/28/2014 19.4 19.6 19.29 19.48 1,358,240
02/27/2014 19.38 19.55 19.25 19.4 557,970
02/26/2014 19.27 19.58 19.27 19.4 775,535
02/25/2014 19.33 19.53 19.16 19.26 470,108
02/24/2014 19.51 19.61 19.35 19.35 777,079
02/21/2014 19.48 19.64 19.13 19.5 743,399
02/20/2014 19.35 19.54 19.33 19.43 381,728
02/19/2014 19.27 19.46 19.23 19.35 685,935
02/18/2014 19.16 19.39 19.13 19.3 925,692
02/14/2014 19.06 19.18 18.91 19.17 461,842
02/13/2014 18.73 19.16 18.72 19.07 1,777,409
02/12/2014 18.82 18.93 18.65 18.84 969,867
02/11/2014 18.45 18.89 18.352 18.85 704,008
02/10/2014 18.41 18.485 18.25 18.42 542,428
02/07/2014 18.34 18.49 18.01 18.4 512,288
02/06/2014 17.93 18.37 17.88 18.28 812,573
02/05/2014 18.08 18.15 17.715 17.92 657,547
02/04/2014 17.83 18.28 17.83 18.14 727,060
02/03/2014 18.11 18.23 17.65 17.78 1,246,884
01/31/2014 17.66 18.24 17.53 18.19 1,286,241
01/30/2014 17.83 17.94 17.71 17.85 933,769
01/29/2014 17.87 18.01 17.55 17.71 878,402
01/28/2014 18 18.23 17.865 17.95 971,080
01/27/2014 18.3 18.42 17.67 18 683,351
01/24/2014 18.55 18.67 18.02 18.29 938,557
01/23/2014 18.66 18.72 18.5 18.69 875,163
01/22/2014 18.83 19 18.68 18.71 611,587
01/21/2014 18.6 18.81 18.38 18.78 1,465,227
01/17/2014 18.75 18.96 18.56 18.59 1,330,069
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?