FelCor Lodging Trust Incorporated Historical Stock Prices

FCH 
$11.01
*  
0.27
2.51%
Get FCH Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading FCH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FCH Pre-Market
 
 
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 01-MAR-2015 TO 01-JUN-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  10.78  11.05  10.73  11.01 1,407,212
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
05/22/2015 10.87 11.11 10.87 10.93 479,980
05/21/2015 11.07 11.11 10.97 11.04 575,669
05/20/2015 11.12 11.16 11.01 11.09 403,414
05/19/2015 11.17 11.17 11.02 11.08 730,965
05/18/2015 11.18 11.25 11.06 11.2 615,520
05/15/2015 11.13 11.24 11.04 11.21 489,209
05/14/2015 10.93 11.12 10.88 11.11 854,433
05/13/2015 11.02 11.09 10.81 10.85 878,298
05/12/2015 10.77 11.05 10.65 10.98 1,064,098
05/11/2015 10.95 11.02 10.81 10.84 640,583
05/08/2015 11.01 11.18 10.94 10.96 690,304
05/07/2015 10.65 10.95 10.635 10.88 970,199
05/06/2015 10.83 10.85 10.565 10.64 1,207,474
05/05/2015 11.07 11.12 10.77 10.83 1,168,974
05/04/2015 11.14 11.25 11.07 11.14 1,036,428
05/01/2015 11.12 11.22 11.03 11.12 1,094,486
04/30/2015 11.42 11.524 11.01 11.11 3,204,089
04/29/2015 11.63 11.71 11.47 11.47 1,162,506
04/28/2015 11.54 11.71 11.45 11.64 1,058,157
04/27/2015 11.59 11.75 11.5 11.58 1,274,862
04/24/2015 11.61 11.65 11.51 11.51 820,680
04/23/2015 11.42 11.56 11.384 11.54 1,026,798
04/22/2015 11.45 11.485 11.384 11.45 973,198
04/21/2015 11.45 11.495 11.38 11.42 1,561,925
04/20/2015 11.35 11.455 11.335 11.39 1,268,101
04/17/2015 11.26 11.36 11.19 11.28 1,919,692
04/16/2015 11.22 11.39 11.22 11.34 1,013,096
04/15/2015 11.39 11.4 11.218 11.27 1,402,438
04/14/2015 11.25 11.42 11.25 11.32 1,271,777
04/13/2015 11.28 11.39 11.23 11.27 1,140,890
04/10/2015 11.37 11.54 11.31 11.33 1,759,026
04/09/2015 11.6 11.64 11.09 11.34 10,545,990
04/08/2015 11.8 11.92 11.49 11.52 1,290,826
04/07/2015 12 12 11.69 11.79 1,691,331
04/06/2015 12.02 12.29 11.99 12.1 731,550
04/02/2015 11.76 12.06 11.72 11.94 686,599
04/01/2015 11.48 11.77 11.35 11.76 609,849
03/31/2015 11.54 11.65 11.43 11.49 559,698
03/30/2015 11.45 11.6 11.35 11.58 532,880
03/27/2015 11.45 11.47 11.3 11.37 889,677
03/26/2015 11.59 11.68 11.27 11.46 936,524
03/25/2015 11.98 12.07 11.58 11.66 1,315,893
03/24/2015 12.21 12.24 12.07 12.22 913,820
03/23/2015 11.96 12.4335 11.95 12.23 1,716,874
03/20/2015 11.43 11.91 11.42 11.91 1,095,798
03/19/2015 11.33 11.47 11.095 11.4 1,102,220
03/18/2015 11.07 11.465 10.93 11.37 1,166,077
03/17/2015 11.02 11.17 10.99 11.1 682,400
03/16/2015 11.03 11.14 10.96 11.09 841,270
03/13/2015 10.91 10.95 10.66 10.92 1,074,041
03/12/2015 10.68 10.92 10.61 10.91 570,575
03/11/2015 10.44 10.63 10.38 10.57 858,781
03/10/2015 10.22 10.49 10.22 10.42 749,207
03/09/2015 10.34 10.47 10.31 10.34 886,823
03/06/2015 10.46 10.46 10.26 10.33 994,209
03/05/2015 10.82 10.88 10.64 10.65 470,715
03/04/2015 10.9 10.975 10.79 10.81 474,579
03/03/2015 11 11.01 10.9 10.96 792,821
03/02/2015 10.77 11.04 10.75 11 754,937
*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?