FelCor Lodging Trust Incorporated Historical Stock Prices

FCH 
$8.15
*  
0.17
2.13%
Get FCH Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading FCH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FCH After Hours
 
 
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 26-MAY-2015 TO 26-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  8.11  8.29  8.01  8.15 1,340,588
08/26/2015 7.87 7.99 7.7 7.98 1,382,122
08/25/2015 8.27 8.29 7.67 7.69 1,452,416
08/24/2015 8.02 8.49 7.853 8.02 1,873,987
08/21/2015 8.21 8.55 8.12 8.38 1,628,021
08/20/2015 8.54 8.56 8.39 8.39 765,311
08/19/2015 8.55 8.635 8.47 8.58 881,838
08/18/2015 8.57 8.67 8.55 8.61 727,686
08/17/2015 8.5 8.64 8.48 8.61 587,397
08/14/2015 8.52 8.575 8.475 8.54 536,050
08/13/2015 8.46 8.58 8.32 8.55 1,008,548
08/12/2015 8.57 8.57 8.35 8.49 535,836
08/11/2015 8.28 8.67 8.26 8.65 894,411
08/10/2015 8.54 8.56 8.29 8.41 739,619
08/07/2015 8.42 8.53 8.38 8.47 1,361,253
08/06/2015 8.54 8.54 8.29 8.5 1,328,867
08/05/2015 8.91 8.97 8.52 8.56 2,224,994
08/04/2015 9.18 9.18 8.87 8.9 1,263,075
08/03/2015 9.34 9.39 9.085 9.17 1,590,063
07/31/2015 9.53 9.56 9.27 9.36 1,822,072
07/30/2015 10 10.02 9.47 9.47 1,578,110
07/29/2015 10.16 10.16 9.96 10 1,378,488
07/28/2015 10.17 10.31 10.005 10.18 1,132,084
07/27/2015 10.11 10.18 10.04 10.09 930,625
07/24/2015 10.24 10.28 10.06 10.15 809,082
07/23/2015 10.81 10.81 10.2 10.29 1,278,668
07/22/2015 10.7 10.87 10.7 10.82 859,063
07/21/2015 10.7 10.81 10.68 10.72 952,406
07/20/2015 10.68 10.74 10.63 10.69 472,937
07/17/2015 10.71 10.73 10.615 10.68 642,272
07/16/2015 10.64 10.73 10.62 10.71 1,005,705
07/15/2015 10.49 10.61 10.47 10.56 370,259
07/14/2015 10.5 10.6 10.46 10.53 888,223
07/13/2015 10.53 10.725 10.45 10.52 603,883
07/10/2015 10.48 10.64 10.47 10.49 1,146,138
07/09/2015 10.5 10.54 10.37 10.39 1,239,178
07/08/2015 10.44 10.51 10.28 10.41 745,991
07/07/2015 10.38 10.56 10.35 10.52 793,381
07/06/2015 9.9 10.39 9.9 10.32 1,010,154
07/02/2015 10.1 10.19 9.89 9.98 1,020,383
07/01/2015 9.9 10.03 9.73 10.02 1,370,950
06/30/2015 9.97 10.02 9.64 9.88 1,481,414
06/29/2015 10.21 10.38 9.86 9.87 1,339,729
06/26/2015 10.25 10.27 10.15 10.24 1,443,717
06/25/2015 10.34 10.355 10.2 10.22 806,909
06/24/2015 10.34 10.405 10.3 10.31 715,340
06/23/2015 10.29 10.4 10.25 10.34 1,026,536
06/22/2015 10.43 10.48 10.3 10.31 735,700
06/19/2015 10.42 10.45 10.29 10.4 1,408,277
06/18/2015 10.35 10.48 10.29 10.43 924,536
06/17/2015 10.32 10.34 10.23 10.3 724,719
06/16/2015 10.22 10.295 10.17 10.29 685,421
06/15/2015 10.21 10.34 10.195 10.24 622,732
06/12/2015 10.39 10.44 10.3 10.33 466,940
06/11/2015 10.55 10.56 10.41 10.43 544,842
06/10/2015 10.33 10.61 10.28 10.51 854,760
06/09/2015 10.32 10.428 10.2 10.28 677,512
06/08/2015 10.45 10.45 10.35 10.36 377,428
06/05/2015 10.48 10.52 10.32 10.48 676,186
06/04/2015 10.68 10.71 10.54 10.58 629,817
06/03/2015 10.89 10.89 10.73 10.73 707,154
06/02/2015 10.94 10.97 10.82 10.87 1,089,619
06/01/2015 10.82 11.05 10.73 11.01 1,418,437
05/29/2015 10.82 10.85 10.71 10.74 1,604,044
05/28/2015 10.96 11 10.73 10.84 645,869
05/27/2015 10.72 11.01 10.7 10.97 664,406
05/26/2015 10.89 10.89 10.685 10.74 839,888
*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?