|
 Forest Laboratori - [Ticker: FRX] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 99.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FRX quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,219,200 | 38.31 | 38.93 | 37.69 | 37.84 | 00:00:00 | | 2007-08-24 | 1,526,800 | 37.84 | 37.91 | 37.52 | 37.91 | 00:00:00 | | 2007-08-27 | 2,138,700 | 38.09 | 38.09 | 37.10 | 37.17 | 00:00:00 | | 2007-08-28 | 2,353,200 | 37.11 | 37.70 | 36.74 | 36.76 | 00:00:00 | | 2007-08-29 | 1,724,800 | 36.90 | 37.52 | 36.66 | 37.51 | 00:00:00 | | 2007-08-30 | 2,694,100 | 37.15 | 37.90 | 36.90 | 37.59 | 00:00:00 | | 2007-08-31 | 2,390,200 | 37.76 | 38.00 | 36.99 | 37.63 | 00:00:00 | | 2007-09-04 | 2,650,100 | 38.44 | 38.74 | 37.69 | 37.88 | 00:00:00 | | 2007-09-05 | 16,938,700 | 37.52 | 43.38 | 36.95 | 41.63 | 00:00:00 | | 2007-09-06 | 6,075,600 | 41.90 | 42.10 | 40.10 | 41.00 | 00:00:00 | | 2007-09-07 | 4,046,400 | 40.73 | 40.92 | 39.51 | 39.70 | 00:00:00 | | 2007-09-10 | 4,797,400 | 39.90 | 40.14 | 38.00 | 38.12 | 00:00:00 | | 2007-09-11 | 4,542,600 | 38.46 | 38.46 | 36.83 | 37.35 | 00:00:00 | | 2007-09-12 | 4,245,900 | 37.40 | 38.60 | 37.15 | 37.25 | 00:00:00 | | 2007-09-13 | 4,257,900 | 37.57 | 37.99 | 36.10 | 36.86 | 00:00:00 | | 2007-09-14 | 2,485,000 | 36.89 | 37.13 | 36.24 | 37.06 | 00:00:00 | | 2007-09-17 | 2,133,600 | 36.87 | 37.68 | 36.51 | 36.80 | 00:00:00 | | 2007-09-18 | 2,865,200 | 37.00 | 38.00 | 36.66 | 37.93 | 00:00:00 | | 2007-09-19 | 3,669,400 | 38.24 | 39.19 | 38.24 | 38.67 | 00:00:00 | | 2007-09-20 | 2,342,900 | 38.68 | 39.21 | 37.82 | 37.84 | 00:00:00 | | 2007-09-21 | 3,222,500 | 38.00 | 38.30 | 37.14 | 37.24 | 00:00:00 | | 2007-09-24 | 2,086,100 | 37.54 | 38.02 | 36.75 | 36.79 | 00:00:00 | | 2007-09-25 | 4,288,800 | 36.79 | 36.85 | 35.81 | 36.02 | 00:00:00 | | 2007-09-26 | 2,835,500 | 36.24 | 37.21 | 36.11 | 36.98 | 00:00:00 | | 2007-09-27 | 4,022,600 | 37.05 | 37.81 | 36.90 | 37.46 | 00:00:00 | | 2007-09-28 | 4,321,700 | 37.65 | 37.85 | 37.05 | 37.29 | 00:00:00 | | 2007-10-01 | 3,301,300 | 37.43 | 37.71 | 36.75 | 37.10 | 00:00:00 | | 2007-10-02 | 2,808,200 | 37.75 | 37.91 | 37.15 | 37.20 | 00:00:00 | | 2007-10-03 | 4,436,000 | 37.53 | 38.50 | 37.49 | 38.40 | 00:00:00 | | 2007-10-04 | 6,594,700 | 38.69 | 40.68 | 38.52 | 39.75 | 00:00:00 | | 2007-10-05 | 3,786,000 | 39.89 | 41.00 | 39.27 | 39.37 | 00:00:00 | | 2007-10-08 | 2,042,300 | 39.30 | 39.62 | 38.61 | 38.78 | 00:00:00 | | 2007-10-09 | 2,137,700 | 38.83 | 39.13 | 38.15 | 38.54 | 00:00:00 | | 2007-10-10 | 2,094,800 | 38.50 | 38.63 | 37.88 | 38.36 | 00:00:00 | | 2007-10-11 | 2,348,900 | 38.45 | 38.65 | 37.64 | 37.96 | 00:00:00 | | 2007-10-12 | 2,841,200 | 38.00 | 39.21 | 37.98 | 38.83 | 00:00:00 | | 2007-10-15 | 4,909,400 | 39.70 | 40.38 | 38.89 | 40.38 | 00:00:00 | | 2007-10-16 | 8,850,800 | 39.18 | 39.42 | 38.05 | 38.57 | 00:00:00 | | 2007-10-17 | 4,621,100 | 39.00 | 39.15 | 37.25 | 37.34 | 00:00:00 | | 2007-10-18 | 2,529,000 | 37.14 | 37.94 | 36.93 | 37.53 | 00:00:00 | | 2007-10-19 | 3,465,800 | 37.35 | 38.35 | 37.23 | 37.73 | 00:00:00 | | 2007-10-22 | 3,921,800 | 37.46 | 38.22 | 37.21 | 37.80 | 00:00:00 | | 2007-10-23 | 3,312,700 | 37.86 | 38.95 | 37.85 | 38.95 | 00:00:00 | | 2007-10-24 | 4,217,100 | 38.75 | 38.91 | 37.95 | 38.65 | 00:00:00 | | 2007-10-25 | 2,137,100 | 38.82 | 39.03 | 37.90 | 38.29 | 00:00:00 | | 2007-10-26 | 1,744,300 | 38.02 | 39.00 | 38.02 | 38.95 | 00:00:00 | | 2007-10-29 | 1,818,100 | 38.97 | 39.50 | 38.85 | 39.26 | 00:00:00 | | 2007-10-30 | 1,918,000 | 39.25 | 39.52 | 38.92 | 39.32 | 00:00:00 | | 2007-10-31 | 2,979,000 | 39.20 | 39.28 | 38.59 | 39.07 | 00:00:00 | | 2007-11-01 | 2,285,700 | 38.90 | 39.49 | 38.57 | 38.63 | 00:00:00 | | 2007-11-02 | 2,345,700 | 38.64 | 39.05 | 38.50 | 39.02 | 00:00:00 | | 2007-11-05 | 2,668,500 | 38.80 | 39.06 | 37.84 | 38.13 | 00:00:00 | | 2007-11-06 | 2,386,100 | 37.91 | 38.39 | 37.37 | 38.01 | 00:00:00 | | 2007-11-07 | 3,007,400 | 37.64 | 38.78 | 37.42 | 38.47 | 00:00:00 | | 2007-11-08 | 4,644,000 | 38.21 | 38.69 | 36.83 | 37.65 | 00:00:00 | | 2007-11-09 | 2,692,600 | 37.40 | 38.20 | 37.18 | 37.37 | 00:00:00 | | 2007-11-12 | 2,543,200 | 37.37 | 38.01 | 37.00 | 37.04 | 00:00:00 | | 2007-11-13 | 4,220,400 | 37.43 | 37.97 | 36.72 | 37.93 | 00:00:00 | | 2007-11-14 | 3,082,700 | 38.08 | 38.66 | 37.60 | 38.09 | 00:00:00 | | 2007-11-15 | 4,026,100 | 37.86 | 38.16 | 36.64 | 36.87 | 00:00:00 | | 2007-11-16 | 3,556,200 | 37.04 | 37.16 | 35.88 | 36.85 | 00:00:00 | | 2007-11-19 | 3,299,600 | 36.69 | 36.69 | 35.69 | 35.87 | 00:00:00 | | 2007-11-20 | 2,767,400 | 35.87 | 36.15 | 35.16 | 35.72 | 00:00:00 | | 2007-11-21 | 2,355,200 | 35.38 | 36.35 | 34.89 | 35.44 | 00:00:00 | | 2007-11-23 | 1,481,600 | 35.86 | 36.85 | 35.82 | 36.77 | 00:00:00 | | 2007-11-26 | 2,201,900 | 37.36 | 37.54 | 36.71 | 36.71 | 00:00:00 | | 2007-11-27 | 2,645,600 | 36.83 | 37.11 | 36.15 | 37.02 | 00:00:00 | | 2007-11-28 | 3,362,900 | 37.37 | 38.11 | 37.02 | 37.88 | 00:00:00 | | 2007-11-29 | 2,211,600 | 37.69 | 38.14 | 37.36 | 37.90 | 00:00:00 | | 2007-11-30 | 4,266,300 | 38.28 | 38.59 | 37.96 | 38.55 | 00:00:00 | | 2007-12-03 | 3,301,500 | 38.73 | 38.73 | 37.43 | 37.43 | 00:00:00 | | 2007-12-04 | 2,677,500 | 37.40 | 37.99 | 37.14 | 37.45 | 00:00:00 | | 2007-12-05 | 1,437,200 | 37.72 | 37.82 | 37.23 | 37.66 | 00:00:00 | | 2007-12-06 | 2,151,200 | 37.61 | 37.61 | 36.92 | 37.24 | 00:00:00 | | 2007-12-07 | 1,919,900 | 37.23 | 37.93 | 36.90 | 37.85 | 00:00:00 | | 2007-12-10 | 2,271,500 | 37.88 | 38.38 | 37.54 | 37.96 | 00:00:00 | | 2007-12-11 | 2,913,500 | 37.88 | 37.94 | 36.41 | 36.44 | 00:00:00 | | 2007-12-12 | 2,506,000 | 37.00 | 37.57 | 36.27 | 36.77 | 00:00:00 | | 2007-12-13 | 2,204,300 | 36.66 | 36.77 | 36.05 | 36.17 | 00:00:00 | | 2007-12-14 | 2,829,000 | 35.69 | 36.65 | 35.69 | 36.06 | 00:00:00 | | 2007-12-17 | 2,604,700 | 35.83 | 37.33 | 35.83 | 36.64 | 00:00:00 | | 2007-12-18 | 3,460,500 | 37.44 | 37.48 | 36.20 | 36.64 | 00:00:00 | | 2007-12-19 | 2,027,200 | 36.64 | 36.81 | 36.12 | 36.32 | 00:00:00 | | 2007-12-20 | 1,477,300 | 36.51 | 36.55 | 35.98 | 36.28 | 00:00:00 | | 2007-12-21 | 2,866,000 | 36.75 | 36.86 | 36.25 | 36.52 | 00:00:00 | | 2007-12-24 | 1,408,300 | 36.70 | 37.43 | 36.63 | 37.34 | 00:00:00 | | 2007-12-26 | 1,007,200 | 37.14 | 37.41 | 36.97 | 37.31 | 00:00:00 | | 2007-12-27 | 2,568,600 | 37.10 | 37.31 | 36.58 | 36.69 | 00:00:00 | | 2007-12-28 | 1,011,700 | 37.14 | 37.30 | 36.91 | 37.16 | 00:00:00 | | 2007-12-31 | 2,091,700 | 36.93 | 37.07 | 36.20 | 36.45 | 00:00:00 | | 2008-01-02 | 2,784,700 | 36.50 | 36.62 | 35.31 | 35.51 | 00:00:00 | | 2008-01-03 | 1,138,200 | 35.69 | 36.03 | 35.47 | 35.70 | 00:00:00 | | 2008-01-04 | 2,750,100 | 35.34 | 36.22 | 35.10 | 35.93 | 00:00:00 | | 2008-01-07 | 2,268,700 | 36.22 | 36.89 | 36.09 | 36.74 | 00:00:00 | | 2008-01-08 | 3,573,800 | 36.90 | 37.69 | 36.63 | 36.67 | 00:00:00 | | 2008-01-09 | 2,544,800 | 36.87 | 37.49 | 36.87 | 37.35 | 00:00:00 | | 2008-01-10 | 2,667,500 | 37.10 | 38.27 | 37.10 | 37.92 | 00:00:00 | | 2008-01-11 | 2,073,000 | 37.99 | 38.11 | 37.30 | 37.68 | 00:00:00 | | 2008-01-14 | 2,712,700 | 38.17 | 38.17 | 36.99 | 37.58 | 00:00:00 | | 2008-01-15 | 10,057,000 | 38.77 | 39.00 | 37.30 | 37.82 | 00:00:00 | | 2008-01-16 | 7,671,000 | 37.53 | 40.13 | 37.52 | 39.90 | 00:00:00 | | 2008-01-17 | 5,572,600 | 39.74 | 40.57 | 39.44 | 40.13 | 00:00:00 | | 2008-01-18 | 6,351,800 | 40.35 | 41.21 | 39.96 | 40.97 | 00:00:00 | | 2008-01-22 | 4,999,400 | 39.58 | 40.41 | 38.66 | 39.08 | 00:00:00 | | 2008-01-23 | 6,020,700 | 38.48 | 39.55 | 38.03 | 39.03 | 00:00:00 | | 2008-01-24 | 3,133,500 | 39.26 | 40.06 | 38.98 | 39.82 | 00:00:00 | | 2008-01-25 | 3,181,300 | 40.17 | 40.22 | 38.23 | 38.44 | 00:00:00 | | 2008-01-28 | 1,844,100 | 38.56 | 39.36 | 38.27 | 39.30 | 00:00:00 | | 2008-01-29 | 2,648,700 | 39.62 | 39.97 | 38.98 | 39.86 | 00:00:00 | | 2008-01-30 | 2,819,400 | 39.77 | 40.40 | 39.65 | 39.79 | 00:00:00 | | 2008-01-31 | 2,604,600 | 39.24 | 39.99 | 38.74 | 39.68 | 00:00:00 | | 2008-02-01 | 3,367,800 | 39.78 | 40.69 | 39.49 | 40.69 | 00:00:00 | | 2008-02-04 | 1,639,600 | 40.70 | 41.03 | 40.58 | 40.92 | 00:00:00 | | 2008-02-05 | 4,715,000 | 40.28 | 41.95 | 40.28 | 41.28 | 00:00:00 | | 2008-02-06 | 4,701,000 | 41.47 | 41.84 | 40.39 | 41.51 | 00:00:00 | | 2008-02-07 | 3,748,100 | 41.37 | 41.57 | 40.83 | 41.38 | 00:00:00 | | 2008-02-08 | 2,184,600 | 41.24 | 41.35 | 39.95 | 40.25 | 00:00:00 | | 2008-02-11 | 1,922,400 | 40.32 | 40.49 | 39.80 | 40.49 | 00:00:00 | | 2008-02-12 | 2,953,500 | 40.85 | 41.12 | 40.34 | 40.76 | 00:00:00 | | 2008-02-13 | 2,415,100 | 40.73 | 41.47 | 40.73 | 41.30 | 00:00:00 | | 2008-02-14 | 1,542,800 | 41.39 | 41.42 | 40.40 | 40.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
