Forest City Enterprises Inc Historical Stock Prices

FCE/A 
$20
*  
0.30
1.48%
Get FCE/A Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading FCE/A now
Exchange: NYSE
Industry: Consumer Services
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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.14  20.39  19.95  20 618,451
09/22/2014 20.23 20.39 19.95 20 618,451
09/19/2014 20.4 20.53 19.89 20.3 1,310,741
09/18/2014 20.32 20.34 20.12 20.28 519,834
09/17/2014 20.14 20.45 20.0933 20.27 933,508
09/16/2014 19.99 20.14 19.9 20.08 976,374
09/15/2014 20.2 20.355 20 20.03 718,243
09/12/2014 20.62 20.64 20.01 20.25 1,015,620
09/11/2014 20.73 20.81 20.6 20.7 326,681
09/10/2014 20.75 20.93 20.58 20.75 523,432
09/09/2014 20.95 21.0493 20.79 20.83 405,879
09/08/2014 21.12 21.245 20.88 20.92 556,040
09/05/2014 20.99 21.19 20.95 21.12 577,994
09/04/2014 21.12 21.25 20.925 20.95 600,295
09/03/2014 21.4 21.54 21.05 21.11 1,135,576
09/02/2014 20.86 21.435 20.86 21.3 1,639,727
08/29/2014 20.67 20.82 20.54 20.8 346,278
08/28/2014 20.75 20.77 20.51 20.62 670,959
08/27/2014 20.74 20.855 20.6 20.8 416,135
08/26/2014 20.51 20.78 20.42 20.7 524,536
08/25/2014 20.5 20.61 20.37 20.51 655,155
08/22/2014 20.29 20.61 20.25 20.44 676,351
08/21/2014 20.32 20.54 20.19 20.37 1,108,681
08/20/2014 20.07 20.36 20.05 20.34 948,055
08/19/2014 20.2 20.22 20 20.14 785,470
08/18/2014 19.99 20.12 19.9 20.12 907,986
08/15/2014 19.9 20.1 19.87 19.92 1,107,582
08/14/2014 19.74 19.94 19.72 19.93 586,910
08/13/2014 19.55 19.7 19.44 19.64 750,202
08/12/2014 19.52 19.64 19.41 19.51 595,200
08/11/2014 19.46 19.65 19.44 19.54 348,632
08/08/2014 19.58 19.6 19.38 19.49 725,256
08/07/2014 19.35 19.88 19.33 19.57 1,085,419
08/06/2014 19.18 19.39 19.12 19.24 883,643
08/05/2014 19.35 19.48 19.23 19.27 575,293
08/04/2014 19.22 19.43 19.03 19.4 378,572
08/01/2014 19.18 19.36 18.9 19.2 751,098
07/31/2014 19.24 19.36 19.14 19.17 571,113
07/30/2014 19.46 19.55 19.28 19.41 1,069,678
07/29/2014 19.52 19.52 19.31 19.41 548,841
07/28/2014 19.56 19.56 19.26 19.43 573,865
07/25/2014 19.71 19.81 19.41 19.45 346,384
07/24/2014 19.81 19.87 19.6 19.71 571,034
07/23/2014 19.7 19.86 19.56 19.76 1,196,164
07/22/2014 19.65 19.73 19.55 19.7 707,770
07/21/2014 19.76 19.81 19.57 19.6 524,792
07/18/2014 19.81 19.91 19.61 19.86 815,968
07/17/2014 19.9 20 19.69 19.79 473,482
07/16/2014 19.68 20.03 19.64 20.01 1,098,444
07/15/2014 19.64 19.76 19.48 19.68 569,447
07/14/2014 19.65 19.67 19.47 19.59 895,617
07/11/2014 19.69 19.69 19.45 19.53 1,318,830
07/10/2014 19.43 19.76 19.33 19.69 658,297
07/09/2014 19.7 19.83 19.52 19.6 365,733
07/08/2014 19.71 19.81 19.52 19.59 495,004
07/07/2014 19.78 20.07 19.66 19.68 739,225
07/03/2014 19.78 19.95 19.74 19.92 700,681
07/02/2014 20 20 19.81 19.9 726,530
07/01/2014 19.97 20.17 19.86 19.98 757,664
06/30/2014 20.03 20.17 19.74 19.87 700,173
06/27/2014 20.06 20.23 20.04 20.08 896,947
06/26/2014 19.98 20.13 19.78 20.09 530,427
06/25/2014 19.68 20.06 19.68 20.04 562,763
06/24/2014 19.92 19.98 19.71 19.74 369,504
06/23/2014 19.71 19.92 19.71 19.91 668,133
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 Brokers before you trade

Want to trade FX?