Felcor Lodging Trust $10.20

down -0.30


28/8/2014 04:03 PM  |  : FCH  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCH historical data

Date Open High Low Close Volume
8/28/201410.4510.4910.2010.20757,336
8/27/201410.4810.5610.4510.50261,516
8/26/201410.5010.5810.4210.46559,443
8/25/201410.3510.4810.3510.44457,234
8/22/201410.3910.4310.1910.33658,868
8/21/201410.5210.5210.3710.40691,641
8/20/201410.5410.6410.4410.52687,817
8/19/201410.9010.9210.5510.61796,288
8/18/201410.6610.8710.6010.87739,210
8/15/201410.6010.6410.4210.53415,983
8/14/201410.6010.6510.4310.47525,642
8/13/201410.4310.6510.4310.55598,004
8/12/201410.6210.6810.3910.41549,396
8/11/201410.5910.7810.5810.63382,527
8/8/201410.4610.5410.4110.51370,356
8/7/201410.5910.6810.4010.47349,751
8/6/201410.4310.6610.4310.54563,553
8/5/201410.7910.9010.4910.51686,523
8/4/201410.4010.8410.3910.83724,664
8/1/201410.4910.6310.3410.42581,446
7/31/201410.2110.5510.0510.47931,480
7/30/201410.2910.3310.0710.12454,855
7/29/201410.3110.4210.2010.22309,651
7/28/201410.2110.3010.0910.23580,550
7/25/201410.3110.4310.1410.19508,908
7/24/201410.6510.7010.3810.43311,979
7/23/201410.5110.6410.4410.61308,223
7/22/201410.3210.4710.2210.45355,403
7/21/201410.3010.3010.1310.21368,618
7/18/201410.0110.349.9810.34536,073
7/17/201410.1710.299.9810.01817,203
7/16/201410.2510.3510.2010.24393,062
7/15/201410.3910.4410.1610.21401,421
7/14/201410.3210.5210.3110.38409,390
7/11/201410.3610.3810.2710.30336,007
7/10/201410.2210.4810.2210.40566,299
7/9/201410.3010.3910.2110.37411,358
7/8/201410.3410.3410.2210.28401,730
7/7/201410.5210.5810.2610.36479,586
7/3/201410.4810.5310.3910.51232,556
7/2/201410.4810.5310.3910.43330,064
7/1/201410.5610.6710.4510.49920,882
6/30/201410.5510.5510.3810.51563,737
6/27/201410.1710.6110.1610.591,309,189
6/26/201410.1510.2710.0210.25474,282
6/25/20149.8710.209.8510.16652,847
6/24/201410.0010.159.939.94402,187
6/23/201410.1910.2110.0310.04346,990
6/20/201410.1710.2110.0410.19771,469
6/19/201410.1410.1610.0510.15293,565
6/18/20149.8710.119.7910.09404,950
6/17/20149.849.949.799.86764,603
6/16/20149.839.889.729.86393,785
6/13/20149.899.929.749.90393,880
6/12/20149.9310.039.809.83370,588
6/11/201410.0410.119.909.97362,888
6/10/201410.1810.219.9310.08396,370
6/9/201410.3410.4210.1910.22598,351
6/6/201410.2710.3910.1510.37723,874
6/5/20149.8810.219.7810.21818,456
6/4/20149.729.859.679.85544,194
6/3/20149.809.829.689.76540,815
6/2/20149.869.879.689.82434,425
5/30/201410.1410.249.779.841,153,650
5/29/20149.9210.219.9210.121,026,258
5/28/20149.989.989.759.88680,240
5/27/20149.8110.019.7810.01976,732
5/23/20149.469.749.419.73775,055
5/22/20149.409.459.289.43753,287
5/21/20149.669.689.399.40526,696
5/20/20149.629.659.489.62682,530
5/19/20149.609.689.509.66496,165
5/16/20149.549.639.419.63560,970
5/15/20149.719.759.509.57700,984
5/14/20149.849.859.709.78909,689
5/13/20149.759.899.729.861,145,126
5/12/20149.609.769.509.74781,432
5/9/20149.489.589.409.51380,360
5/8/20149.699.889.509.53906,698
5/7/20149.659.709.539.69700,281
5/6/20149.719.749.559.61907,373
5/5/20149.529.759.369.75836,044
5/2/20149.309.799.299.591,359,949
5/1/20149.279.469.049.291,062,637
4/30/20149.119.289.029.23451,500
4/29/20149.229.229.069.11456,770
4/28/20149.119.238.969.16613,723
4/25/20149.339.379.079.10536,652
4/24/20149.389.429.189.40582,441
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
Trading Center