Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 4:22AM ET - U.S. Markets open in 5 hours and 8 minutes. Dow  1.00% Nasdaq  0.00%

FOREST CTY ENT SR NT (FCY)

On Dec 8: 19.00   0.00 (0.00%)

MORE ON FCY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 8-Dec-09 18.72 19.00 18.66 19.00 6,200 19.00 7-Dec-09 18.71 18.71 18.66 18.66 6,100 18.66 4-Dec-09 18.80 18.80 18.68 18.68 2,700 18.68 3-Dec-09 18.81 18.81 18.68 18.68 4,500 18.68 2-Dec-09 19.10 19.18 18.69 18.69 3,900 18.69 1-Dec-09 19.10 19.10 19.05 19.05 2,200 19.05 30-Nov-09 18.85 19.05 18.85 19.05 1,100 19.05 27-Nov-09 19.15 19.18 19.15 19.18 500 19.18 25-Nov-09 19.10 19.16 18.79 19.00 7,800 19.00 24-Nov-09 18.92 19.00 18.72 19.00 13,200 19.00 23-Nov-09 18.70 19.18 18.67 18.67 4,300 18.67 20-Nov-09 19.02 19.03 18.50 18.50 6,800 18.50 19-Nov-09 19.02 19.18 19.02 19.18 2,500 19.18 18-Nov-09 19.12 19.18 19.10 19.10 3,100 19.10 17-Nov-09 19.01 19.18 19.01 19.18 1,100 19.18 16-Nov-09 19.07 19.12 19.07 19.12 3,900 19.12 13-Nov-09 19.10 19.10 19.10 19.10 0 19.10 12-Nov-09 19.00 19.10 19.00 19.10 2,000 19.10 11-Nov-09 18.54 19.19 18.38 19.12 3,500 19.12 10-Nov-09 18.42 18.74 18.28 18.58 1,600 18.58 9-Nov-09 18.35 18.79 18.05 18.54 2,200 18.54 6-Nov-09 18.25 18.35 18.25 18.35 1,400 18.35 5-Nov-09 18.33 18.33 18.33 18.33 0 18.33 4-Nov-09 17.90 18.33 17.90 18.33 700 18.33 3-Nov-09 18.00 18.33 17.97 18.03 3,100 18.03 2-Nov-09 18.01 18.09 18.00 18.09 1,500 18.09 30-Oct-09 18.39 18.40 18.00 18.00 4,700 18.00 29-Oct-09 17.83 18.40 17.66 18.20 95,100 18.20 28-Oct-09 17.50 17.82 17.40 17.40 1,600 17.40 27-Oct-09 17.69 17.76 17.33 17.60 5,400 17.60 26-Oct-09 17.43 17.47 17.18 17.45 5,900 17.45 23-Oct-09 17.13 17.37 17.01 17.18 5,700 17.18 22-Oct-09 18.08 18.08 16.65 17.47 16,300 17.47 21-Oct-09 18.26 18.26 18.24 18.24 1,500 18.24 20-Oct-09 18.75 19.01 18.50 18.50 6,500 18.50 19-Oct-09 18.57 18.73 18.55 18.73 2,800 18.73 16-Oct-09 18.60 18.60 18.51 18.51 1,000 18.51 15-Oct-09 18.47 18.85 18.47 18.60 3,000 18.60 14-Oct-09 18.40 18.68 18.35 18.68 6,700 18.68 13-Oct-09 18.19 19.06 18.10 18.32 5,100 18.32 13-Oct-09 $ 0.461 Dividend 12-Oct-09 18.94 19.00 18.94 19.00 6,200 18.54 9-Oct-09 18.92 19.00 18.91 19.00 7,600 18.54 8-Oct-09 19.50 19.55 19.00 19.00 900 18.54 7-Oct-09 19.25 19.55 19.08 19.50 6,900 19.03 6-Oct-09 18.25 19.90 18.25 19.60 7,700 19.12 5-Oct-09 19.02 19.31 17.30 17.92 15,300 17.49 2-Oct-09 19.49 19.49 19.00 19.00 2,400 18.54 1-Oct-09 19.60 19.60 19.00 19.00 1,700 18.54 30-Sep-09 18.74 19.88 18.74 19.88 7,100 19.40 29-Sep-09 19.38 19.38 18.88 18.88 11,400 18.42 28-Sep-09 18.86 19.03 18.86 19.03 7,300 18.57 25-Sep-09 19.13 19.31 18.60 19.00 3,100 18.54 24-Sep-09 18.67 19.00 18.52 18.85 6,000 18.39 23-Sep-09 18.25 19.25 17.98 19.23 7,900 18.76 22-Sep-09 18.01 18.25 17.86 18.15 5,600 17.71 21-Sep-09 16.35 18.25 16.35 18.25 5,800 17.81 18-Sep-09 16.30 17.16 16.28 17.16 5,400 16.74 17-Sep-09 16.29 16.30 16.02 16.30 7,300 15.90 16-Sep-09 16.83 16.85 16.12 16.12 6,500 15.73 15-Sep-09 16.28 16.85 16.10 16.85 10,900 16.44 14-Sep-09 16.50 16.50 16.10 16.28 6,100 15.88 11-Sep-09 16.24 16.50 15.63 16.50 18,100 16.10 10-Sep-09 16.50 16.50 14.85 16.03 9,300 15.64 9-Sep-09 14.50 16.29 14.07 16.24 17,900 15.85 8-Sep-09 14.50 14.50 14.31 14.31 1,400 13.96 4-Sep-09 14.46 14.50 14.22 14.50 4,000 14.15 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions