$11.51 -0.03 (%) Felcor Lodging Trust - NYSE

Apr. 24, 2015 | 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
4/24/201511.6111.6511.5111.51820,680
4/23/201511.4211.5611.3811.541,026,798
4/22/201511.4511.4911.3811.45973,198
4/21/201511.4511.5011.3811.421,561,925
4/20/201511.3511.4611.3411.391,268,301
4/17/201511.2611.3611.1911.281,919,692
4/16/201511.2211.3911.2211.341,013,096
4/15/201511.3911.4011.2211.271,402,438
4/14/201511.2511.4211.2511.321,271,777
4/13/201511.2811.3911.2311.271,140,890
4/10/201511.3711.5411.3111.331,759,026
4/9/201511.6011.6411.0911.3410,588,674
4/8/201511.8011.9211.4911.521,333,411
4/7/201512.0012.0011.6911.791,691,331
4/6/201512.0212.2911.9912.10732,150
4/2/201511.7612.0611.7211.94686,599
4/1/201511.4811.7711.3511.76609,849
3/31/201511.5411.6511.4311.49559,698
3/30/201511.4511.6011.3511.58532,880
3/27/201511.4511.4711.3011.37889,677
3/26/201511.5911.6811.2711.46936,524
3/25/201511.9812.0711.5811.661,315,893
3/24/201512.2112.2412.0712.22917,924
3/23/201511.9612.4311.9512.231,716,874
3/20/201511.4311.9111.4211.911,095,798
3/19/201511.3311.4711.1011.401,106,360
3/18/201511.0711.4710.9311.371,166,077
3/17/201511.0211.1710.9911.10682,400
3/16/201511.0311.1410.9611.09841,270
3/13/201510.9110.9510.6610.921,074,041
3/12/201510.6810.9210.6110.91570,575
3/11/201510.4410.6310.3810.57858,781
3/10/201510.2210.4910.2210.42749,207
3/9/201510.3410.4710.3110.34886,823
3/6/201510.4610.4610.2610.33994,209
3/5/201510.8210.8810.6410.65470,715
3/4/201510.9010.9810.7910.81474,579
3/3/201511.0011.0110.9010.96792,821
3/2/201510.7711.0410.7511.00754,937
2/27/201510.6710.7910.5610.77908,300
2/26/201510.8510.9510.5010.65644,566
2/25/201510.5210.6810.5210.58407,348
2/24/201510.7810.7910.4710.53413,421
2/23/201510.7410.8510.6610.80511,227
2/20/201510.7910.9010.6910.78548,979
2/19/201510.9210.9710.7810.83648,981
2/18/201510.8010.9810.7410.98709,735
2/17/201510.5210.9310.5210.851,230,008
2/13/201510.5410.6710.4910.55611,467
2/12/201510.4610.5710.4510.54520,612
2/11/201510.3910.5210.3510.42706,416
2/10/201510.4110.4510.2710.42970,752
2/9/201510.3810.5310.2810.31697,755
2/6/201510.6510.6510.3110.38807,165
2/5/201510.3510.6410.3010.64867,713
2/4/201510.1210.3710.1010.28681,263
2/3/20159.9310.169.8910.15748,836
2/2/201510.0210.029.709.91700,935
1/30/201510.1410.249.9910.01973,278
1/29/201510.2010.2610.0710.24451,199
1/28/201510.3610.4010.1510.17441,151
1/27/201510.3610.5010.3110.33612,924
1/26/201510.4210.5110.2910.48412,911
1/23/201510.6810.6910.4410.44337,114
1/22/201510.4410.7010.3710.65738,254
1/21/201510.4010.4610.2710.41569,014
1/20/201510.6710.7310.3910.47807,138
1/16/201510.5310.6710.5310.66580,641
1/15/201510.7410.7510.4910.59768,467
1/14/201510.5510.7410.5110.72916,491
1/13/201510.7010.8110.5210.661,085,375
1/12/201510.5610.6710.5010.58991,127
1/9/201510.6510.7210.5310.561,010,562
1/8/201510.6610.7510.5610.631,440,929
1/7/201510.6910.7110.5210.61840,268
1/6/201510.7510.7510.5010.58674,757
1/5/201510.5910.7610.5310.68789,522
1/2/201510.9111.0310.8410.93630,975
12/31/201411.0111.1810.7610.82833,488
12/30/201411.0011.1010.8310.92681,989
12/29/201410.9911.1010.9711.06345,979
12/26/201410.8611.0210.8610.99260,081
12/24/201410.8610.9710.7910.80183,250
12/23/201410.8710.9110.8010.86393,951
12/22/201410.5610.8210.5610.82391,650
12/19/201410.7210.7610.5510.561,019,767
12/18/201410.7510.8110.6110.75563,746
12/17/201410.3210.6510.2310.65582,254
12/16/201410.1410.3310.0510.25594,752
12/15/201410.5010.5010.0610.14706,425
12/12/201410.4310.6310.4210.42420,390
12/11/201410.5010.7110.3710.59510,169
12/10/201410.4910.5910.4110.44533,168
12/9/201410.3310.6410.3110.551,068,778
12/8/201410.5010.7110.4010.461,105,001
12/5/201410.4910.5910.4510.51818,261
12/4/201410.5010.5310.3710.50472,798
12/3/201410.4110.5210.3110.51572,084
12/2/201410.1910.4010.1510.37344,660
12/1/201410.3710.4610.1810.21631,459
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center