Felcor Lodging Trust $9.33

up +0.03


24/4/2014 09:30 AM  |  NYSE : FCH  
Industries : Real Estate / Reit - Hotel/motel
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCH historical data

Date Open High Low Close Volume
4/23/20149.269.359.159.30728,872
4/22/20149.279.479.229.26832,933
4/21/20149.169.329.129.28444,676
4/17/20149.009.168.949.13563,448
4/16/20148.889.088.789.05577,836
4/15/20148.738.868.628.79621,021
4/14/20148.898.958.598.73859,063
4/11/20148.969.018.658.76969,724
4/10/20149.299.298.939.00882,110
4/9/20149.189.329.049.30879,422
4/8/20149.109.249.019.16631,412
4/7/20149.049.158.929.10874,231
4/4/20149.309.349.089.10854,885
4/3/20149.229.259.089.18812,041
4/2/20149.249.309.089.20966,372
4/1/20149.099.328.979.211,316,190
3/31/20148.969.178.919.041,573,690
3/28/20148.929.138.878.90579,317
3/27/20148.758.948.718.90624,843
3/26/20149.239.238.728.73643,282
3/25/20149.109.258.999.13784,828
3/24/20149.239.268.889.01746,580
3/21/20149.169.299.139.25910,889
3/20/20149.039.158.919.13359,766
3/19/20149.249.329.029.07689,350
3/18/20149.229.359.149.25546,762
3/17/20149.219.359.129.23754,858
3/14/20148.969.248.969.12771,161
3/13/20149.239.258.948.96964,578
3/12/20149.129.269.079.21836,908
3/11/20149.109.208.989.151,361,370
3/10/20148.969.188.939.111,302,200
3/7/20148.969.008.768.92688,017
3/6/20148.999.038.838.90731,981
3/5/20149.019.018.938.991,129,920
3/4/20148.879.028.878.991,277,960
3/3/20148.608.768.468.76704,096
2/28/20148.528.768.508.711,176,640
2/27/20148.398.548.378.491,192,960
2/26/20148.498.748.368.391,014,300
2/25/20148.168.458.098.29894,959
2/24/20148.228.258.108.11774,936
2/21/20148.238.278.138.16396,773
2/20/20148.138.248.088.21569,864
2/19/20148.068.198.068.11432,863
2/18/20148.118.198.048.12623,062
2/14/20147.998.157.928.12560,371
2/13/20147.918.037.888.00531,500
2/12/20147.908.047.868.00602,355
2/11/20147.877.957.827.88669,360
2/10/20147.707.887.617.87673,283
2/7/20147.757.757.597.72572,110
2/6/20147.667.827.647.73539,383
2/5/20147.847.857.537.64612,827
2/4/20147.868.037.857.89904,451
2/3/20148.098.167.497.821,851,520
1/31/20148.138.278.088.16714,912
1/30/20148.308.418.248.34918,131
1/29/20148.138.288.058.20571,067
1/28/20148.098.288.098.24736,058
1/27/20148.258.367.958.07869,262
1/24/20148.468.558.058.201,561,480
1/23/20148.538.648.488.54555,821
1/22/20148.628.708.548.60376,303
1/21/20148.628.758.528.59506,924
1/17/20148.558.608.488.52575,418
1/16/20148.588.758.558.58365,982
1/15/20148.528.718.468.61876,825
1/14/20148.368.568.348.47903,109
1/13/20148.468.528.258.321,090,870
1/10/20148.438.558.398.521,055,360
1/9/20148.538.568.328.41615,346
1/8/20148.508.538.388.46679,885
1/7/20148.188.608.158.522,328,120
1/6/20148.258.258.038.081,328,760
1/3/20148.058.228.018.18594,414
1/2/20148.158.157.918.04757,911
12/31/20138.108.238.008.16805,564
12/30/20137.848.037.768.02362,157
12/27/20137.887.887.707.87312,335
12/26/20137.927.997.827.82475,766
12/24/20137.657.867.637.86488,991
12/23/20137.457.837.427.651,388,840
12/20/20137.177.407.167.401,303,070
12/19/20137.417.457.117.111,459,900
12/18/20137.227.446.867.44975,144
12/17/20137.157.267.127.19586,913
12/16/20137.027.176.887.17367,514
12/13/20136.857.016.786.98796,924
12/12/20136.796.866.716.81449,177
12/11/20137.077.076.796.80487,330
12/10/20137.167.277.057.06410,915
12/9/20137.157.197.017.17293,620
12/6/20137.147.187.087.16413,491
12/5/20137.007.186.987.09371,426
12/4/20136.897.136.867.02768,666
12/3/20137.107.196.916.96492,379
12/2/20137.327.327.097.10480,665
11/29/20137.237.327.197.32344,754
11/27/20137.057.177.017.17470,726
Trading Center