$6.92 -0.20 (%) Felcor Lodging Trust - NYSE

Feb. 5, 2016 | 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
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
12/2/20158.058.117.877.891,768,439
12/1/20158.078.127.958.061,718,491
11/30/20158.158.197.998.022,161,514
11/27/20158.078.218.058.13354,314
11/25/20157.788.157.778.081,493,968
11/24/20157.807.847.717.791,345,302
11/23/20157.757.877.747.87660,307
11/20/20157.777.877.737.741,028,474
11/19/20157.847.867.587.691,160,251
11/18/20157.907.907.587.861,505,151
11/17/20158.018.037.897.891,200,701
11/16/20157.938.027.897.99950,621
11/13/20158.148.177.877.95972,773
11/12/20158.198.238.128.14952,034
11/11/20158.358.368.178.24766,401
11/10/20158.088.338.048.32808,024
11/9/20158.248.257.988.091,315,432
11/6/20158.278.408.138.281,723,780
11/5/20158.428.478.208.371,601,444
11/4/20158.438.588.408.431,299,531
11/3/20158.508.608.388.422,213,757
11/2/20158.048.638.038.552,523,466
10/30/20157.948.087.878.051,385,268
10/29/20157.657.987.587.951,819,334
10/28/20157.417.937.177.652,254,229
10/27/20157.377.546.837.454,947,843
10/26/20157.477.597.357.411,947,839
10/23/20157.907.917.437.462,044,815
10/22/20158.018.167.947.981,465,926
10/21/20158.328.357.937.941,234,606
10/20/20158.168.338.108.30509,352
10/19/20158.128.218.038.16775,811
10/16/20158.238.317.998.16874,582
10/15/20158.058.277.998.22647,066
10/14/20158.118.167.978.03723,042
10/13/20158.208.428.058.10983,104
10/12/20158.338.378.218.25593,433
10/9/20158.258.318.208.31667,655
10/8/20158.028.248.028.24773,408
10/7/20157.898.147.888.071,344,675
10/6/20157.697.897.687.85799,271
10/5/20157.507.707.497.69968,420
10/2/20157.347.477.117.47703,245
10/1/20157.077.417.047.371,780,469
9/30/20157.007.116.887.072,233,213
9/29/20157.107.106.906.941,511,504
9/28/20157.387.387.047.09964,851
9/25/20157.537.577.387.40754,556
9/24/20157.467.567.407.48617,156
9/23/20157.557.617.497.54704,592
9/22/20157.767.807.527.53855,477
9/21/20157.857.907.787.821,180,208
9/18/20158.368.397.767.862,409,503
9/17/20158.338.668.298.491,331,541
9/16/20158.208.378.208.34651,341
9/15/20158.318.367.948.201,766,694
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center