$6.82 -0.03 (%) Felcor Lodging Trust - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCH historical data

Date Open High Low Close Volume
8/26/20166.906.996.806.821,002,535
8/25/20166.806.916.796.85898,893
8/24/20166.796.856.736.81722,201
8/23/20166.756.876.736.82831,519
8/22/20166.596.756.576.72722,183
8/19/20166.556.646.486.63916,043
8/18/20166.476.586.416.54918,679
8/17/20166.546.546.306.48921,280
8/16/20166.486.566.436.54602,706
8/15/20166.316.556.316.53917,097
8/12/20166.276.436.256.31483,674
8/11/20166.506.506.256.28695,159
8/10/20166.586.646.446.48928,491
8/9/20166.536.616.486.581,569,264
8/8/20166.416.566.356.531,425,265
8/5/20166.246.446.146.40669,793
8/4/20166.306.376.146.191,205,900
8/3/20166.286.386.156.311,297,764
8/2/20166.336.446.276.291,510,476
8/1/20166.356.406.236.29849,675
7/29/20166.296.376.296.351,466,009
7/28/20166.316.326.196.29936,049
7/27/20166.486.616.266.312,283,939
7/26/20166.756.936.376.612,507,184
7/25/20166.876.976.716.781,346,852
7/22/20166.676.926.676.881,071,847
7/21/20166.396.776.386.702,398,983
7/20/20166.476.536.386.422,106,955
7/19/20166.426.476.336.451,482,123
7/18/20166.376.496.356.461,104,689
7/15/20166.306.386.186.371,146,048
7/14/20166.356.386.256.261,143,616
7/13/20166.646.646.216.331,169,704
7/12/20166.646.726.576.64869,824
7/11/20166.346.666.326.601,436,747
7/8/20166.256.366.246.301,094,498
7/7/20166.216.246.126.20845,289
7/6/20166.126.266.046.19664,856
7/5/20166.446.546.046.15956,647
7/1/20166.256.526.246.511,258,741
6/30/20166.306.306.136.231,017,888
6/29/20165.926.325.916.27899,106
6/28/20165.896.045.795.821,066,365
6/27/20165.975.995.685.761,655,618
6/24/20166.286.296.006.074,053,282
6/23/20166.506.516.426.47711,510
6/22/20166.496.516.386.39707,141
6/21/20166.536.566.436.46660,682
6/20/20166.566.716.486.531,433,868
6/17/20166.456.566.386.451,996,856
6/16/20166.316.506.186.44913,093
6/15/20166.366.496.326.391,267,124
6/14/20166.316.396.266.321,179,475
6/13/20166.376.496.346.34553,946
6/10/20166.496.556.356.38511,107
6/9/20166.566.656.526.56484,034
6/8/20166.606.656.556.60800,407
6/7/20166.596.636.546.57872,787
6/6/20166.716.736.556.56940,328
6/3/20166.786.896.646.69700,333
6/2/20166.626.786.626.771,215,549
6/1/20166.586.736.576.66824,700
5/31/20166.606.686.366.611,293,696
5/27/20166.666.706.536.57905,049
5/26/20166.696.746.606.68942,618
5/25/20166.526.706.466.691,091,626
5/24/20166.416.526.396.521,145,466
5/23/20166.346.386.236.38939,982
5/20/20166.436.446.286.33980,630
5/19/20166.596.636.336.401,003,168
5/18/20166.806.886.476.621,515,033
5/17/20166.946.946.786.832,438,061
5/16/20167.007.076.966.97474,496
5/13/20167.147.166.937.00767,410
5/12/20167.307.307.177.20748,344
5/11/20167.657.677.297.29726,300
5/10/20167.517.667.477.64951,706
5/9/20167.407.527.367.45510,945
5/6/20167.387.447.287.38426,726
5/5/20167.437.467.357.39658,868
5/4/20167.267.487.187.42794,774
5/3/20167.297.467.237.25821,149
5/2/20167.227.467.187.401,256,499
4/29/20167.277.327.107.16766,749
4/28/20167.467.637.317.32624,539
4/27/20167.687.787.467.551,307,415
4/26/20167.827.857.607.72798,721
4/25/20167.757.757.627.71561,166
4/22/20167.747.877.677.76721,875
4/21/20167.827.957.687.75658,961
4/20/20167.927.927.777.80562,204
4/19/20167.987.997.907.94723,736
4/18/20167.927.967.847.95355,255
4/15/20167.958.017.937.94306,868
4/14/20167.898.017.857.96420,982
4/13/20167.727.897.687.89571,069
4/12/20167.697.837.667.70577,663
4/11/20167.597.797.587.68629,072
4/8/20167.587.727.497.53451,898
4/7/20167.657.667.477.52815,928
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center