$6.52 +0.14 (%) Felcor Lodging Trust - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 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
5/24/20166.416.526.396.521,145,466
5/23/20166.346.386.236.38939,982
5/20/20166.436.446.286.33980,630
5/19/20166.596.636.336.401,003,168
5/18/20166.806.886.476.621,515,033
5/17/20166.946.946.786.832,438,061
5/16/20167.007.076.966.97474,496
5/13/20167.147.166.937.00767,410
5/12/20167.307.307.177.20748,344
5/11/20167.657.677.297.29726,300
5/10/20167.517.667.477.64951,706
5/9/20167.407.527.367.45510,945
5/6/20167.387.447.287.38426,726
5/5/20167.437.467.357.39658,868
5/4/20167.267.487.187.42794,774
5/3/20167.297.467.237.25821,149
5/2/20167.227.467.187.401,256,499
4/29/20167.277.327.107.16766,749
4/28/20167.467.637.317.32624,539
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center