$8.07 -0.04 (%) Felcor Lodging Trust - NYSE

Aug. 31, 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
8/31/20158.098.238.038.07819,351
8/28/20158.148.158.028.11968,216
8/27/20158.108.298.018.151,345,891
8/26/20157.877.997.707.981,382,122
8/25/20158.278.297.677.691,452,416
8/24/20158.028.497.888.021,873,987
8/21/20158.218.558.128.381,628,021
8/20/20158.548.568.398.39765,311
8/19/20158.558.648.478.58881,838
8/18/20158.578.678.558.61727,686
8/17/20158.508.648.488.61587,397
8/14/20158.528.588.488.54536,050
8/13/20158.468.588.328.551,008,548
8/12/20158.578.578.358.49535,836
8/11/20158.288.678.268.65894,911
8/10/20158.548.568.298.41739,619
8/7/20158.428.538.388.471,361,253
8/6/20158.548.548.298.501,328,867
8/5/20158.918.978.528.562,224,994
8/4/20159.189.188.878.901,265,456
8/3/20159.349.399.099.171,590,063
7/31/20159.539.569.279.361,822,072
7/30/201510.0010.029.479.471,578,110
7/29/201510.1610.169.9610.001,378,488
7/28/201510.1710.3110.0110.181,132,084
7/27/201510.1110.1810.0410.09930,625
7/24/201510.2410.2810.0610.15809,082
7/23/201510.8110.8110.2010.291,278,668
7/22/201510.7010.8710.7010.82859,063
7/21/201510.7010.8110.6810.72952,406
7/20/201510.6810.7410.6310.69472,937
7/17/201510.7110.7310.6210.68642,272
7/16/201510.6410.7310.6210.711,005,705
7/15/201510.4910.6110.4710.56370,259
7/14/201510.5010.6010.4610.53888,223
7/13/201510.5310.7310.4510.52603,883
7/10/201510.4810.6410.4710.491,146,138
7/9/201510.5010.5410.3710.391,239,178
7/8/201510.4410.5110.2810.41745,991
7/7/201510.3810.5610.3510.52793,381
7/6/20159.9010.399.9010.321,010,154
7/2/201510.1010.199.899.981,020,383
7/1/20159.9010.039.7310.021,370,950
6/30/20159.9710.029.649.881,481,414
6/29/201510.2110.389.869.871,339,729
6/26/201510.2510.2710.1510.241,443,717
6/25/201510.3410.3610.2010.22806,909
6/24/201510.3410.4110.3010.31715,340
6/23/201510.2910.4010.2510.341,026,536
6/22/201510.4310.4810.3010.31735,700
6/19/201510.4210.4510.2910.401,408,277
6/18/201510.3510.4810.2910.43924,536
6/17/201510.3210.3410.2310.30724,719
6/16/201510.2210.3010.1710.29685,421
6/15/201510.2110.3410.2010.24622,732
6/12/201510.3910.4410.3010.33466,940
6/11/201510.5510.5610.4110.43544,842
6/10/201510.3310.6110.2810.51854,760
6/9/201510.3210.4310.2010.28677,712
6/8/201510.4510.4510.3510.36377,428
6/5/201510.4810.5210.3210.48676,186
6/4/201510.6810.7110.5410.58629,817
6/3/201510.8910.8910.7310.73707,154
6/2/201510.9410.9710.8210.871,089,619
6/1/201510.8211.0510.7311.011,418,437
5/29/201510.8210.8510.7110.741,604,044
5/28/201510.9611.0010.7310.84645,869
5/27/201510.7211.0110.7010.97664,406
5/26/201510.8910.8910.6910.74839,888
5/22/201510.8711.1110.8710.93479,980
5/21/201511.0711.1110.9711.04575,669
5/20/201511.1211.1611.0111.09403,414
5/19/201511.1711.1711.0211.08730,965
5/18/201511.1811.2511.0611.20615,520
5/15/201511.1311.2411.0411.21489,209
5/14/201510.9311.1210.8811.11854,633
5/13/201511.0211.0910.8110.85886,238
5/12/201510.7711.0510.6510.981,064,098
5/11/201510.9511.0210.8110.84640,583
5/8/201511.0111.1810.9410.96690,304
5/7/201510.6510.9510.6410.88970,199
5/6/201510.8310.8510.5710.641,207,474
5/5/201511.0711.1210.7710.831,168,974
5/4/201511.1411.2511.0711.141,036,428
5/1/201511.1211.2211.0311.121,094,486
4/30/201511.4211.5211.0111.113,204,089
4/29/201511.6311.7111.4711.471,162,506
4/28/201511.5411.7111.4511.641,058,157
4/27/201511.5911.7511.5011.581,274,862
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!