U.S. Markets closed

Forest City Realty Trust, Inc (FCE-A)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.27-0.01 (-0.04%)
At close: 4:01PM EDT
People also watch
FCE-BDEIDDRCBLSLG
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201724.2724.4324.1524.2724.272,242,700
Jun 22, 201724.2024.3024.1124.2824.281,668,900
Jun 21, 201724.4524.4824.1024.2824.28972,900
Jun 20, 201724.6024.6024.3324.3924.39745,700
Jun 19, 201724.5124.5824.4324.5424.54721,900
Jun 16, 201724.5224.5924.3024.5924.592,361,600
Jun 15, 201724.1324.4724.0924.4624.461,528,700
Jun 14, 201724.2824.4724.0924.1924.191,050,600
Jun 13, 201724.0624.4524.0024.3524.35976,300
Jun 12, 201724.4924.7324.1024.1924.192,337,300
Jun 09, 201724.5724.6324.0324.3624.364,313,000
Jun 08, 201723.9524.2123.5824.1324.133,022,000
Jun 07, 201723.2524.0223.1123.9123.912,594,400
Jun 07, 20170.09 Dividend
Jun 06, 201723.5823.6523.3223.3423.253,419,100
Jun 05, 201723.5723.7723.4023.5123.424,199,000
Jun 02, 201723.2223.7523.1423.7423.652,293,200
Jun 01, 201722.7023.1622.7023.0822.991,265,700
May 31, 201722.8923.0322.6922.7722.684,654,100
May 30, 201723.2023.2022.9022.9222.83779,200
May 26, 201723.3623.4023.0523.1323.04902,500
May 25, 201723.1523.4623.0623.2923.201,982,700
May 24, 201722.6623.2122.6123.1623.072,455,400
May 23, 201722.5322.6722.4322.6422.55953,800
May 22, 201722.2622.5622.2422.5422.451,143,700
May 19, 201722.2222.4722.0822.3722.28806,000
May 18, 201721.9722.2521.8922.1622.07863,500
May 17, 201721.8522.1321.7022.0421.961,329,100
May 16, 201721.9322.0321.6521.9521.873,259,100
May 15, 201722.0522.1721.8621.9821.90969,800
May 12, 201722.2022.2822.0422.0621.971,198,400
May 11, 201722.2422.3122.0122.2622.17739,500
May 10, 201722.2422.5422.2422.3522.26819,800
May 09, 201722.1422.3521.8822.3522.261,005,500
May 08, 201722.3922.4422.0722.1822.09645,000
May 05, 201724.1024.1021.9922.3322.243,294,400
May 04, 201722.4222.4822.0822.3422.251,440,300
May 03, 201722.8722.8722.3622.4322.34924,700
May 02, 201722.8322.9322.5822.7522.66944,200
May 01, 201722.5922.9222.5022.8722.78541,000
Apr 28, 201722.8022.8022.3822.6022.511,235,900
Apr 27, 201722.7422.9122.7222.8122.72699,000
Apr 26, 201723.0623.0922.7522.7822.691,178,500
Apr 25, 201722.6723.0622.5922.9522.861,386,100
Apr 24, 201722.9122.9122.2522.7222.631,309,700
Apr 21, 201722.6322.7822.5122.7722.681,070,700
Apr 20, 201722.7022.7422.5522.7022.61849,700
Apr 19, 201722.3222.6322.2922.6322.541,169,100
Apr 18, 201722.4022.5522.2722.4122.321,023,600
Apr 17, 201722.4522.6622.4522.6522.56867,100
Apr 13, 201722.6222.7422.3022.4422.35947,600
Apr 12, 201722.7122.7822.4022.5422.451,118,900
Apr 11, 201722.4922.7222.3622.6422.55470,300
Apr 10, 201722.3422.5422.3122.4822.39527,700
Apr 07, 201722.3622.4322.2322.2622.17577,400
Apr 06, 201721.8222.3521.7622.3122.221,220,300
Apr 05, 201721.8722.0921.7721.8821.801,567,200
Apr 04, 201721.6521.8921.5921.8421.76900,600
Apr 03, 201721.7521.8521.6321.8121.731,009,400
Mar 31, 201721.9021.9221.6921.7821.701,199,500
Mar 30, 201721.8521.8921.7321.8321.75457,700
Mar 29, 201721.7021.9021.5821.9021.82452,900
Mar 28, 201721.6121.7421.4621.7221.64662,800
Mar 27, 201721.7421.9521.5121.6521.57736,100
Mar 24, 201721.8122.0021.7121.8321.75672,900
Mar 23, 201721.4921.8121.4921.6921.611,015,900
Mar 22, 201722.0322.0421.4921.5621.48802,700
Mar 21, 201721.9122.0521.6921.8521.771,525,300
Mar 20, 201721.9622.0821.8021.8021.72672,800
Mar 17, 201722.0822.1421.8922.0021.921,540,400
Mar 16, 201722.3322.3621.9521.9921.913,535,300
Mar 15, 201722.0922.4421.9622.2822.19988,000
Mar 14, 201721.9222.0421.7721.9521.87428,800
Mar 13, 201722.3022.4421.9422.0021.92898,100
Mar 10, 201722.7522.9222.1522.2922.201,548,500
Mar 09, 201722.5022.8322.4822.5122.422,331,900
Mar 09, 20170.09 Dividend
Mar 08, 201722.9423.0922.5022.5122.33758,500
Mar 07, 201723.1123.2023.0023.0122.83904,000
Mar 06, 201723.2523.3323.0023.2523.071,255,800
Mar 03, 201723.2623.3522.9023.2723.091,408,500
Mar 02, 201723.0323.4222.9823.1923.011,487,200
Mar 01, 201722.7223.2722.7223.2223.042,231,300
Feb 28, 201722.7622.9122.4422.8522.673,256,700
Feb 27, 201722.5023.0122.5022.8822.704,101,800
Feb 24, 201722.3522.5722.1022.5722.391,834,800
Feb 23, 201722.6422.6422.2522.3022.131,764,800
Feb 22, 201722.8122.8322.3522.4622.281,261,100
Feb 21, 201722.4522.7722.4022.7222.54818,300
Feb 17, 201722.7522.7622.2622.3922.212,207,400
Feb 16, 201722.9723.0922.6822.8522.67820,100
Feb 15, 201722.7923.1122.6522.8722.691,761,900
Feb 14, 201722.8722.9822.5822.9822.80936,100
Feb 13, 201723.0823.1322.7522.7922.611,298,000
Feb 10, 201722.8623.1422.8423.0422.861,154,600
Feb 09, 201722.5822.9322.5022.9322.751,562,300
Feb 08, 201722.4122.6122.0922.5822.40529,800
Feb 07, 201722.4222.4622.1922.2822.11650,000
Feb 06, 201722.6322.7822.3622.4022.22690,300
Feb 03, 201722.8022.9722.4022.5522.371,697,600
*Close price adjusted for dividends and splits.
Loading more data...