$10.37 -0.07 (%) Felcor Lodging Trust - NYSE

Nov. 25, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCH historical data

Date Open High Low Close Volume
11/24/201410.3510.4410.2810.43502,473
11/21/201410.4510.5210.2610.30459,127
11/20/20149.9810.329.9810.31445,647
11/19/201410.3710.4110.0410.06830,428
11/18/201410.5210.5610.4110.41493,354
11/17/201410.4510.5610.3810.46441,676
11/14/201410.6410.6510.4510.45334,878
11/13/201410.6410.7410.5410.62478,142
11/12/201410.7510.8110.5910.61631,126
11/11/201410.7010.8310.6210.79447,052
11/10/201410.7810.9410.5510.681,137,347
11/7/201410.8310.9210.7410.78544,704
11/6/201410.9010.9710.8210.88401,431
11/5/201410.9510.9510.7810.88398,731
11/4/201410.8910.9510.7210.91389,819
11/3/201410.7510.9910.6310.931,086,306
10/31/201410.5810.7510.4910.731,463,018
10/30/201410.6010.6010.1610.49774,467
10/29/201410.4010.4810.2710.40698,780
10/28/201410.3210.4610.2110.42964,249
10/27/201410.1010.3010.0410.30666,257
10/24/201410.1310.1910.0010.15425,822
10/23/20149.8810.139.7710.09615,343
10/22/20149.839.969.759.75432,105
10/21/20149.699.869.629.83626,187
10/20/20149.389.699.389.67490,524
10/17/20149.699.699.409.50604,410
10/16/20149.219.589.209.53654,676
10/15/20149.139.419.049.36989,730
10/14/20149.229.529.159.25645,359
10/13/20149.299.389.119.111,058,402
10/10/20149.449.659.299.30624,206
10/9/20149.609.739.419.50750,735
10/8/20149.169.609.159.60750,099
10/7/20149.209.359.169.20560,225
10/6/20149.419.419.239.26395,577
10/3/20149.399.409.289.37358,440
10/2/20149.169.309.009.28704,060
10/1/20149.359.359.029.15843,878
9/30/20149.629.669.369.36637,956
9/29/20149.509.619.459.60719,922
9/26/20149.409.609.379.59679,960
9/25/20149.419.439.259.37552,614
9/24/20149.189.569.189.43989,050
9/23/20149.429.499.169.17757,024
9/22/20149.459.529.379.46595,350
9/19/20149.569.689.419.501,062,852
9/18/20149.709.739.549.56477,680
9/17/20149.779.859.609.68635,787
9/16/20149.479.819.439.74830,158
9/15/20149.569.669.429.51637,055
9/12/20149.909.969.449.55764,819
9/11/20149.749.939.729.87646,929
9/10/20149.839.849.699.781,963,905
9/9/201410.2110.289.849.84926,962
9/8/201410.3510.4810.1910.21379,623
9/5/201410.1410.3710.1010.36493,023
9/4/201410.3010.3610.1610.18466,925
9/3/201410.3310.3610.2410.28480,891
9/2/201410.3510.4110.2610.28692,745
8/29/201410.2010.3510.1610.34494,662
8/28/201410.4510.4910.2010.20757,336
8/27/201410.4810.5610.4510.50261,516
8/26/201410.5010.5810.4210.46559,443
8/25/201410.3510.4810.3510.44457,234
8/22/201410.3910.4310.1910.33658,868
8/21/201410.5210.5210.3710.40691,641
8/20/201410.5410.6410.4410.52687,817
8/19/201410.9010.9210.5510.61796,288
8/18/201410.6610.8710.6010.87739,210
8/15/201410.6010.6410.4210.53415,983
8/14/201410.6010.6510.4310.47525,642
8/13/201410.4310.6510.4310.55598,004
8/12/201410.6210.6810.3910.41549,396
8/11/201410.5910.7810.5810.63382,527
8/8/201410.4610.5410.4110.51370,356
8/7/201410.5910.6810.4010.47349,751
8/6/201410.4310.6610.4310.54563,553
8/5/201410.7910.9010.4910.51686,523
8/4/201410.4010.8410.3910.83724,664
8/1/201410.4910.6310.3410.42581,446
7/31/201410.2110.5510.0510.47931,480
7/30/201410.2910.3310.0710.12454,855
7/29/201410.3110.4210.2010.22309,651
7/28/201410.2110.3010.0910.23580,550
7/25/201410.3110.4310.1410.19508,908
7/24/201410.6510.7010.3810.43311,979
7/23/201410.5110.6410.4410.61308,223
7/22/201410.3210.4710.2210.45355,403
7/21/201410.3010.3010.1310.21368,618
7/18/201410.0110.349.9810.34536,073
7/17/201410.1710.299.9810.01817,203
7/16/201410.2510.3510.2010.24393,062
7/15/201410.3910.4410.1610.21401,421
7/14/201410.3210.5210.3110.38409,390
7/11/201410.3610.3810.2710.30336,007
7/10/201410.2210.4810.2210.40566,299
7/9/201410.3010.3910.2110.37411,358
7/8/201410.3410.3410.2210.28401,730
7/7/201410.5210.5810.2610.36479,586
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center