Forest City Enterprises Inc Historical Stock Prices

FCE/A 
$25.17
*  
0.41
1.6%
Get FCE/A Alerts
*Delayed - data as of Mar. 3, 2015  -  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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  25.40  25.57  25.01  25.17 704,679
03/02/2015 25.16 25.6 25.14 25.58 985,433
02/27/2015 25.4 25.48 24.84 25.25 1,727,694
02/26/2015 25.5 25.635 25.37 25.52 553,862
02/25/2015 25.47 25.68 25.29 25.58 688,235
02/24/2015 25.31 25.41 25.03 25.27 755,479
02/23/2015 25.28 25.53 25.2043 25.44 674,490
02/20/2015 24.93 25.47 24.93 25.37 611,094
02/19/2015 25.63 25.72 25.12 25.33 1,193,060
02/18/2015 25.45 25.81 25.27 25.77 734,686
02/17/2015 25.22 25.59 25.21 25.47 722,879
02/13/2015 25.36 25.49 25.15 25.32 750,494
02/12/2015 25.21 25.45 25.12 25.4 607,186
02/11/2015 25.09 25.23 24.82 25.05 497,269
02/10/2015 25 25.22 24.83 25.18 783,538
02/09/2015 24.9 25.13 24.85 24.86 599,031
02/06/2015 25.23 25.24 24.745 24.81 1,916,338
02/05/2015 25.29 25.4 25.1 25.29 606,649
02/04/2015 24.9 25.39 24.7 25.18 1,323,646
02/03/2015 24.69 25.05 24.59 25.05 892,861
02/02/2015 24.46 24.725 24.22 24.7 760,460
01/30/2015 24.6 24.82 24.45 24.5 1,441,004
01/29/2015 24.61 24.76 24.22 24.7 1,329,341
01/28/2015 24.82 24.95 24.475 24.53 1,001,206
01/27/2015 24.57 24.83 24.29 24.69 827,680
01/26/2015 24.52 24.69 24.45 24.69 817,719
01/23/2015 24.55 24.69 24.4 24.62 1,402,498
01/22/2015 24.59 24.7 24.4 24.5 1,897,628
01/21/2015 24.34 24.53 24.25 24.52 944,053
01/20/2015 24.66 24.88 24.3 24.39 1,870,586
01/16/2015 24.55 24.73 24.3 24.67 2,761,579
01/15/2015 24.73 25.26 24.33 24.57 2,058,737
01/14/2015 24.1 24.82 23.76 24.72 7,283,891
01/13/2015 21.5 22.25 21.46 22.21 2,170,337
01/12/2015 21.25 21.43 21.12 21.4 924,894
01/09/2015 21.24 21.385 20.99 21.21 824,441
01/08/2015 21.1 21.27 20.99 21.14 1,324,315
01/07/2015 21.11 21.23 20.68 21.1 1,713,573
01/06/2015 21.25 21.45 20.94 21 2,489,844
01/05/2015 21.35 21.45 21.185 21.24 1,434,919
01/02/2015 21.47 21.56 21.29 21.43 630,396
12/31/2014 21.37 21.59 21.28 21.3 560,056
12/30/2014 21.41 21.54 21.25 21.36 493,897
12/29/2014 21.4 21.68 21.4 21.44 486,070
12/26/2014 21.25 21.55 21.25 21.44 238,594
12/24/2014 21.29 21.43 21.24 21.29 168,438
12/23/2014 21.35 21.5399 21.31 21.32 666,191
12/22/2014 21.05 21.35 20.88 21.31 962,361
12/19/2014 21 21.14 20.85 21.12 834,604
12/18/2014 20.64 20.96 20.56 20.94 1,111,079
12/17/2014 20.24 20.65 20.19 20.64 1,194,363
12/16/2014 20.39 20.43 20.12 20.18 1,305,804
12/15/2014 20.87 21.17 20.36 20.37 898,651
12/12/2014 20.94 21.09 20.65 20.67 1,984,664
12/11/2014 21.09 21.3 21 21.02 1,253,260
12/10/2014 21.23 21.42 20.89 21.07 1,089,288
12/09/2014 21.22 21.495 21.14 21.23 1,056,724
12/08/2014 21.52 21.7 21.36 21.36 784,405
12/05/2014 21.39 21.5 21.26 21.49 1,020,047
12/04/2014 21.37 21.545 21.24 21.47 931,445
12/03/2014 21.49 21.645 21.405 21.42 586,787
12/02/2014 21.44 21.655 21.32 21.48 812,559
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?