|
 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 | | 2000-06-23 | 4,442,400 | 93.56 | 94.75 | 92.62 | 93.97 | 00:00:00 | | 2000-06-26 | 1,250,000 | 94.87 | 97.12 | 94.62 | 96.28 | 00:00:00 | | 2000-06-27 | 2,342,400 | 96.37 | 98.50 | 96.12 | 96.72 | 00:00:00 | | 2000-06-28 | 2,613,600 | 96.87 | 101.50 | 96.56 | 101.50 | 00:00:00 | | 2000-06-29 | 3,484,800 | 101.50 | 103.25 | 100.44 | 102.75 | 00:00:00 | | 2000-06-30 | 2,094,400 | 102.50 | 103.19 | 100.62 | 101.05 | 00:00:00 | | 2000-07-03 | 565,200 | 101.62 | 102.31 | 101.00 | 101.37 | 00:00:00 | | 2000-07-05 | 2,168,000 | 101.50 | 107.44 | 99.75 | 107.06 | 00:00:00 | | 2000-07-06 | 3,209,200 | 107.00 | 107.50 | 104.81 | 107.00 | 00:00:00 | | 2000-07-07 | 2,270,000 | 105.00 | 106.50 | 102.00 | 103.12 | 00:00:00 | | 2000-07-10 | 2,365,200 | 104.25 | 109.44 | 104.25 | 108.62 | 00:00:00 | | 2000-07-11 | 3,095,600 | 110.00 | 113.12 | 109.25 | 111.12 | 00:00:00 | | 2000-07-12 | 2,333,200 | 111.37 | 113.31 | 106.62 | 106.81 | 00:00:00 | | 2000-07-13 | 3,128,000 | 107.06 | 107.06 | 97.37 | 98.75 | 00:00:00 | | 2000-07-14 | 2,830,000 | 99.00 | 104.44 | 98.25 | 101.69 | 00:00:00 | | 2000-07-17 | 2,028,800 | 101.69 | 105.94 | 101.56 | 104.00 | 00:00:00 | | 2000-07-18 | 3,044,800 | 104.06 | 108.37 | 101.25 | 105.44 | 00:00:00 | | 2000-07-19 | 2,581,200 | 106.25 | 108.00 | 102.00 | 102.75 | 00:00:00 | | 2000-07-20 | 3,732,000 | 102.75 | 103.37 | 98.87 | 100.00 | 00:00:00 | | 2000-07-21 | 2,614,800 | 100.00 | 107.94 | 98.75 | 107.50 | 00:00:00 | | 2000-07-24 | 1,955,200 | 107.31 | 110.37 | 107.00 | 109.34 | 00:00:00 | | 2000-07-25 | 2,574,800 | 109.37 | 110.00 | 107.56 | 109.09 | 00:00:00 | | 2000-07-26 | 3,401,200 | 108.87 | 112.00 | 106.31 | 110.00 | 00:00:00 | | 2000-07-27 | 2,136,400 | 110.25 | 114.50 | 109.50 | 113.47 | 00:00:00 | | 2000-07-28 | 1,633,200 | 113.50 | 113.62 | 110.06 | 110.25 | 00:00:00 | | 2000-07-31 | 1,961,200 | 110.50 | 110.69 | 105.75 | 107.00 | 00:00:00 | | 2000-08-01 | 2,657,600 | 107.00 | 112.94 | 105.75 | 112.19 | 00:00:00 | | 2000-08-02 | 2,480,800 | 112.12 | 114.12 | 111.12 | 113.06 | 00:00:00 | | 2000-08-03 | 1,930,800 | 111.50 | 113.75 | 110.44 | 113.19 | 00:00:00 | | 2000-08-04 | 2,283,200 | 113.44 | 118.50 | 112.75 | 116.69 | 00:00:00 | | 2000-08-07 | 2,187,600 | 117.00 | 118.25 | 112.62 | 114.50 | 00:00:00 | | 2000-08-08 | 2,356,400 | 114.25 | 115.75 | 113.25 | 114.48 | 00:00:00 | | 2000-08-09 | 33,016,800 | 115.25 | 119.44 | 80.00 | 89.50 | 00:00:00 | | 2000-08-10 | 26,578,000 | 91.00 | 95.12 | 90.12 | 93.00 | 00:00:00 | | 2000-08-11 | 12,226,800 | 94.75 | 101.44 | 93.87 | 100.62 | 00:00:00 | | 2000-08-14 | 8,218,000 | 100.62 | 100.62 | 96.75 | 99.00 | 00:00:00 | | 2000-08-15 | 4,822,000 | 98.00 | 98.25 | 93.75 | 94.62 | 00:00:00 | | 2000-08-16 | 4,049,200 | 95.50 | 99.12 | 95.00 | 97.00 | 00:00:00 | | 2000-08-17 | 4,416,400 | 97.31 | 100.87 | 97.31 | 100.00 | 00:00:00 | | 2000-08-18 | 2,130,000 | 100.25 | 100.50 | 96.81 | 97.44 | 00:00:00 | | 2000-08-21 | 3,123,600 | 99.00 | 100.25 | 98.56 | 100.00 | 00:00:00 | | 2000-08-22 | 1,933,200 | 100.00 | 101.50 | 99.69 | 100.50 | 00:00:00 | | 2000-08-23 | 2,160,800 | 100.75 | 102.00 | 99.00 | 100.00 | 00:00:00 | | 2000-08-24 | 2,724,800 | 100.37 | 100.94 | 97.25 | 98.00 | 00:00:00 | | 2000-08-25 | 2,043,200 | 98.50 | 99.75 | 98.00 | 99.16 | 00:00:00 | | 2000-08-28 | 1,498,000 | 99.31 | 100.00 | 95.25 | 95.37 | 00:00:00 | | 2000-08-29 | 2,753,200 | 96.00 | 96.62 | 95.37 | 96.00 | 00:00:00 | | 2000-08-30 | 1,402,000 | 96.25 | 98.87 | 95.87 | 98.00 | 00:00:00 | | 2000-08-31 | 1,794,400 | 98.25 | 99.25 | 97.00 | 97.87 | 00:00:00 | | 2000-09-01 | 1,776,800 | 97.94 | 98.31 | 95.94 | 96.12 | 00:00:00 | | 2000-09-05 | 3,974,400 | 95.37 | 96.06 | 92.94 | 95.31 | 00:00:00 | | 2000-09-06 | 2,885,600 | 95.31 | 97.50 | 94.00 | 95.94 | 00:00:00 | | 2000-09-07 | 2,070,000 | 95.94 | 102.25 | 95.69 | 102.19 | 00:00:00 | | 2000-09-08 | 3,950,000 | 101.75 | 106.44 | 101.56 | 104.22 | 00:00:00 | | 2000-09-11 | 2,116,800 | 104.00 | 105.37 | 102.87 | 104.66 | 00:00:00 | | 2000-09-12 | 1,396,800 | 104.00 | 107.06 | 103.81 | 106.00 | 00:00:00 | | 2000-09-13 | 2,048,000 | 106.19 | 108.00 | 105.50 | 106.84 | 00:00:00 | | 2000-09-14 | 1,698,000 | 107.00 | 111.62 | 106.81 | 110.75 | 00:00:00 | | 2000-09-15 | 3,320,000 | 108.37 | 111.50 | 107.00 | 109.69 | 00:00:00 | | 2000-09-18 | 2,120,000 | 110.00 | 111.50 | 106.31 | 106.87 | 00:00:00 | | 2000-09-19 | 1,970,800 | 107.31 | 107.62 | 102.62 | 107.62 | 00:00:00 | | 2000-09-20 | 1,898,800 | 107.50 | 110.25 | 104.37 | 110.06 | 00:00:00 | | 2000-09-21 | 2,372,400 | 111.50 | 116.31 | 111.00 | 115.44 | 00:00:00 | | 2000-09-22 | 3,034,400 | 114.00 | 121.00 | 114.00 | 119.44 | 00:00:00 | | 2000-09-25 | 1,835,200 | 119.50 | 120.00 | 115.56 | 116.50 | 00:00:00 | | 2000-09-26 | 2,592,400 | 116.50 | 117.75 | 112.06 | 114.62 | 00:00:00 | | 2000-09-27 | 2,716,800 | 114.75 | 115.87 | 110.69 | 114.44 | 00:00:00 | | 2000-09-28 | 2,584,400 | 115.00 | 120.19 | 114.06 | 118.91 | 00:00:00 | | 2000-09-29 | 3,907,600 | 119.19 | 120.69 | 109.75 | 114.69 | 00:00:00 | | 2000-10-02 | 2,063,200 | 114.81 | 114.81 | 110.31 | 112.31 | 00:00:00 | | 2000-10-03 | 3,120,000 | 110.12 | 115.81 | 108.69 | 110.00 | 00:00:00 | | 2000-10-04 | 2,541,200 | 110.00 | 110.00 | 105.69 | 107.87 | 00:00:00 | | 2000-10-05 | 2,848,800 | 107.75 | 113.44 | 107.25 | 112.81 | 00:00:00 | | 2000-10-06 | 2,429,200 | 113.00 | 113.00 | 108.69 | 111.00 | 00:00:00 | | 2000-10-09 | 933,200 | 110.50 | 111.56 | 107.81 | 108.56 | 00:00:00 | | 2000-10-10 | 2,503,200 | 109.50 | 115.62 | 109.06 | 113.87 | 00:00:00 | | 2000-10-11 | 2,364,400 | 113.62 | 114.87 | 110.62 | 111.87 | 00:00:00 | | 2000-10-12 | 1,546,400 | 112.25 | 112.62 | 109.75 | 110.56 | 00:00:00 | | 2000-10-13 | 1,777,600 | 110.25 | 110.75 | 107.00 | 109.56 | 00:00:00 | | 2000-10-16 | 3,327,600 | 111.31 | 119.50 | 111.12 | 119.00 | 00:00:00 | | 2000-10-17 | 3,108,800 | 119.25 | 119.87 | 114.75 | 117.12 | 00:00:00 | | 2000-10-18 | 3,642,400 | 111.50 | 123.62 | 111.00 | 121.56 | 00:00:00 | | 2000-10-19 | 5,456,800 | 123.37 | 129.25 | 123.19 | 127.25 | 00:00:00 | | 2000-10-20 | 2,644,400 | 126.56 | 131.25 | 126.06 | 129.31 | 00:00:00 | | 2000-10-23 | 3,206,400 | 131.00 | 136.00 | 130.75 | 132.06 | 00:00:00 | | 2000-10-24 | 2,727,600 | 131.06 | 131.81 | 125.12 | 129.50 | 00:00:00 | | 2000-10-25 | 2,928,000 | 128.38 | 136.00 | 126.81 | 135.25 | 00:00:00 | | 2000-10-26 | 4,861,200 | 135.19 | 136.00 | 131.13 | 135.00 | 00:00:00 | | 2000-10-27 | 2,199,200 | 134.75 | 134.75 | 127.37 | 131.44 | 00:00:00 | | 2000-10-30 | 3,382,400 | 131.88 | 134.13 | 129.25 | 133.00 | 00:00:00 | | 2000-10-31 | 1,872,000 | 132.38 | 134.19 | 130.13 | 132.50 | 00:00:00 | | 2000-11-01 | 5,883,200 | 132.00 | 141.00 | 131.75 | 136.75 | 00:00:00 | | 2000-11-02 | 3,409,200 | 136.63 | 136.63 | 132.88 | 134.50 | 00:00:00 | | 2000-11-03 | 3,008,000 | 135.88 | 136.25 | 131.19 | 132.44 | 00:00:00 | | 2000-11-06 | 3,154,400 | 134.00 | 137.38 | 132.38 | 134.38 | 00:00:00 | | 2000-11-07 | 4,940,000 | 132.69 | 136.69 | 130.50 | 134.81 | 00:00:00 | | 2000-11-08 | 4,047,600 | 135.38 | 138.25 | 129.50 | 130.06 | 00:00:00 | | 2000-11-09 | 3,990,800 | 130.00 | 131.56 | 124.00 | 130.19 | 00:00:00 | | 2000-11-10 | 2,485,600 | 129.00 | 132.38 | 128.00 | 129.81 | 00:00:00 | | 2000-11-13 | 3,786,400 | 127.75 | 127.81 | 120.06 | 121.56 | 00:00:00 | | 2000-11-14 | 2,644,800 | 121.75 | 128.94 | 121.75 | 127.87 | 00:00:00 | | 2000-11-15 | 5,861,200 | 134.00 | 135.38 | 132.25 | 132.56 | 00:00:00 | | 2000-11-16 | 4,075,600 | 132.81 | 133.13 | 130.31 | 132.44 | 00:00:00 | | 2000-11-17 | 2,726,800 | 132.25 | 136.75 | 131.94 | 133.50 | 00:00:00 | | 2000-11-20 | 3,904,400 | 133.00 | 134.88 | 129.75 | 132.44 | 00:00:00 | | 2000-11-21 | 31,243,600 | 132.44 | 135.81 | 130.38 | 133.81 | 00:00:00 | | 2000-11-22 | 8,140,800 | 133.25 | 133.25 | 129.00 | 129.25 | 00:00:00 | | 2000-11-24 | 1,600,800 | 129.88 | 131.38 | 129.44 | 129.94 | 00:00:00 | | 2000-11-27 | 4,412,000 | 132.00 | 133.88 | 130.94 | 133.13 | 00:00:00 | | 2000-11-28 | 4,653,600 | 133.06 | 137.38 | 130.94 | 135.88 | 00:00:00 | | 2000-11-29 | 4,401,200 | 136.13 | 141.31 | 135.25 | 139.00 | 00:00:00 | | 2000-11-30 | 4,501,200 | 138.75 | 140.25 | 134.44 | 135.50 | 00:00:00 | | 2000-12-01 | 2,870,000 | 135.50 | 136.50 | 132.13 | 135.19 | 00:00:00 | | 2000-12-04 | 3,614,800 | 135.19 | 139.00 | 131.19 | 138.63 | 00:00:00 | | 2000-12-05 | 3,512,400 | 138.50 | 138.94 | 134.75 | 135.81 | 00:00:00 | | 2000-12-06 | 4,249,200 | 134.81 | 137.25 | 131.56 | 133.38 | 00:00:00 | | 2000-12-07 | 2,325,600 | 133.38 | 136.00 | 133.38 | 135.81 | 00:00:00 | | 2000-12-08 | 2,736,400 | 135.88 | 136.88 | 132.63 | 136.06 | 00:00:00 | | 2000-12-11 | 3,020,800 | 136.13 | 139.81 | 135.38 | 137.75 | 00:00:00 | | 2000-12-12 | 1,971,200 | 138.25 | 140.00 | 136.38 | 137.38 | 00:00:00 | | 2000-12-13 | 2,808,800 | 139.25 | 140.19 | 134.38 | 134.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
