$10.18 +0.09 (%) Felcor Lodging Trust - NYSE

Jul. 28, 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
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
4/9/201511.6011.6411.0911.3410,588,674
4/8/201511.8011.9211.4911.521,333,411
4/7/201512.0012.0011.6911.791,691,331
4/6/201512.0212.2911.9912.10732,150
4/2/201511.7612.0611.7211.94686,599
4/1/201511.4811.7711.3511.76609,849
3/31/201511.5411.6511.4311.49559,698
3/30/201511.4511.6011.3511.58532,880
3/27/201511.4511.4711.3011.37889,677
3/26/201511.5911.6811.2711.46936,524
3/25/201511.9812.0711.5811.661,315,893
3/24/201512.2112.2412.0712.22917,924
3/23/201511.9612.4311.9512.231,716,874
3/20/201511.4311.9111.4211.911,095,798
3/19/201511.3311.4711.1011.401,106,360
3/18/201511.0711.4710.9311.371,166,077
3/17/201511.0211.1710.9911.10682,400
3/16/201511.0311.1410.9611.09841,270
3/13/201510.9110.9510.6610.921,074,041
3/12/201510.6810.9210.6110.91570,575
3/11/201510.4410.6310.3810.57858,781
3/10/201510.2210.4910.2210.42749,207
3/9/201510.3410.4710.3110.34886,823
3/6/201510.4610.4610.2610.33994,209
  • Showing 1-100 of 1,258 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!