$7.32 -0.23 (%) Felcor Lodging Trust - New York Stock Exchange, Inc.

Apr. 28, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCH historical data

Date Open High Low Close Volume
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
4/6/20167.617.697.507.66632,294
4/5/20167.787.897.617.61663,584
4/4/20167.958.057.827.85538,126
4/1/20168.018.087.847.96952,912
3/31/20168.008.158.008.121,028,177
3/30/20168.068.168.008.00971,107
3/29/20167.698.037.688.00913,682
3/28/20167.667.747.587.69553,993
3/24/20167.427.687.347.64793,535
3/23/20167.547.567.377.451,092,709
3/22/20167.767.767.497.54980,086
3/21/20167.958.027.797.82618,927
3/18/20167.928.177.887.971,569,391
3/17/20167.887.957.807.871,016,043
3/16/20167.587.907.587.89935,032
3/15/20167.807.817.597.63508,447
3/14/20167.877.927.727.87449,006
3/11/20167.667.877.647.86783,598
3/10/20167.707.747.357.58942,687
3/9/20167.667.767.567.69805,527
3/8/20167.977.977.647.651,491,392
3/7/20167.998.027.828.021,313,198
3/4/20167.988.087.958.03941,764
3/3/20167.838.027.807.981,283,156
3/2/20167.627.897.627.831,402,630
3/1/20167.437.637.387.633,253,283
2/29/20167.557.647.397.401,646,843
2/26/20167.627.737.507.551,260,827
2/25/20167.657.827.477.651,444,443
2/24/20167.487.707.267.691,120,171
2/23/20167.647.787.507.57866,868
2/22/20167.457.757.457.68881,014
2/19/20167.297.417.217.36867,817
2/18/20167.107.366.997.331,042,262
2/17/20167.107.317.037.091,428,864
2/16/20166.867.086.847.021,189,853
2/12/20166.666.806.616.76695,470
2/11/20166.606.776.476.58910,363
2/10/20166.696.936.676.75777,603
2/9/20166.656.866.576.611,884,877
2/8/20166.826.866.626.771,152,406
2/5/20167.067.236.926.921,042,587
2/4/20166.727.246.717.121,579,516
2/3/20166.656.776.466.74824,082
2/2/20166.826.826.586.591,172,525
2/1/20166.886.966.756.921,226,745
1/29/20166.747.056.746.961,332,376
1/28/20166.546.876.536.711,891,603
1/27/20166.536.646.226.301,673,393
1/26/20166.306.616.246.551,588,181
1/25/20166.436.586.226.231,397,189
1/22/20166.456.556.306.461,809,833
1/21/20166.016.505.936.311,980,712
1/20/20165.706.055.475.972,745,103
1/19/20165.905.975.785.832,589,721
1/15/20165.865.995.725.881,812,861
1/14/20165.946.155.686.072,046,177
1/13/20166.596.605.925.932,849,226
1/12/20166.776.826.566.664,056,364
1/11/20166.546.786.506.701,891,955
1/8/20166.656.786.426.532,038,455
1/7/20166.776.776.536.562,366,787
1/6/20167.007.106.896.911,344,027
1/5/20167.047.206.917.161,567,950
1/4/20167.197.226.897.011,632,764
12/31/20157.427.437.297.30831,529
12/30/20157.687.717.337.441,006,818
12/29/20157.547.707.377.701,226,556
12/28/20157.447.527.347.51901,897
12/24/20157.447.667.447.47753,811
12/23/20157.267.507.247.431,394,267
12/22/20157.147.316.977.222,172,679
12/21/20157.227.267.087.131,267,496
12/18/20157.417.497.167.171,943,406
12/17/20157.467.557.337.411,332,554
12/16/20157.357.547.357.462,058,002
12/15/20157.097.367.087.311,918,975
12/14/20157.037.126.847.062,062,132
12/11/20157.087.196.987.021,929,807
12/10/20157.207.307.127.231,849,972
12/9/20157.367.537.207.211,808,663
12/8/20157.537.597.387.391,356,467
12/7/20157.737.757.567.571,886,186
12/4/20157.587.827.547.751,164,781
12/3/20157.898.007.577.571,407,707
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center