|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-11 | 1,774,300 | 47.99 | 48.96 | 47.91 | 48.96 | 00:00:00 | | 2013-11-12 | 1,475,900 | 48.71 | 49.34 | 48.64 | 49.28 | 00:00:00 | | 2013-11-13 | 1,818,300 | 49.18 | 50.45 | 49.15 | 50.44 | 00:00:00 | | 2013-11-14 | 1,824,400 | 50.51 | 51.30 | 50.36 | 51.19 | 00:00:00 | | 2013-11-19 | 899,300 | 51.44 | 51.69 | 51.16 | 51.32 | 00:00:00 | | 2013-11-20 | 695,300 | 51.31 | 51.63 | 51.15 | 51.42 | 00:00:00 | | 2013-11-26 | 2,005,900 | 51.91 | 52.06 | 51.46 | 51.60 | 00:00:00 | | 2013-11-27 | 1,082,600 | 51.60 | 51.79 | 50.87 | 51.03 | 00:00:00 | | 2013-11-29 | 696,500 | 51.22 | 51.76 | 51.22 | 51.31 | 00:00:00 | | 2013-12-05 | 1,868,900 | 55.75 | 56.33 | 55.40 | 55.75 | 00:00:00 | | 2013-12-06 | 1,266,000 | 56.21 | 56.92 | 55.75 | 56.91 | 00:00:00 | | 2013-12-10 | 1,786,500 | 56.28 | 56.63 | 55.30 | 55.32 | 00:00:00 | | 2013-12-11 | 1,784,100 | 55.51 | 55.51 | 54.73 | 55.25 | 00:00:00 | | 2013-12-12 | 976,200 | 55.05 | 55.47 | 54.93 | 54.99 | 00:00:00 | | 2013-12-13 | 1,179,500 | 55.25 | 55.70 | 54.76 | 55.46 | 00:00:00 | | 2013-12-16 | 1,154,300 | 55.58 | 55.80 | 54.91 | 55.33 | 00:00:00 | | 2013-12-19 | 1,505,300 | 57.50 | 57.50 | 56.33 | 56.93 | 00:00:00 | | 2013-12-20 | 1,983,800 | 57.11 | 57.44 | 57.02 | 57.32 | 00:00:00 | | 2013-12-23 | 1,386,600 | 57.50 | 58.29 | 57.50 | 58.17 | 00:00:00 | | 2013-12-27 | 1,164,000 | 59.10 | 59.63 | 59.10 | 59.60 | 00:00:00 | | 2013-12-30 | 1,378,200 | 59.66 | 60.29 | 59.35 | 60.19 | 00:00:00 | | 2013-12-31 | 1,098,100 | 60.06 | 60.28 | 59.73 | 60.03 | 00:00:00 | | 2014-01-02 | 1,141,200 | 60.00 | 60.14 | 59.37 | 59.63 | 00:00:00 | | 2014-01-03 | 1,075,400 | 59.73 | 59.99 | 59.12 | 59.62 | 00:00:00 | | 2014-01-13 | 2,282,600 | 68.53 | 69.75 | 67.62 | 67.73 | 00:00:00 | | 2014-01-14 | 3,478,100 | 68.78 | 70.07 | 68.37 | 69.97 | 00:00:00 | | 2014-01-15 | 1,744,700 | 69.77 | 69.90 | 69.02 | 69.10 | 00:00:00 | | 2014-01-21 | 4,901,100 | 72.03 | 72.40 | 67.26 | 68.00 | 00:00:00 | | 2014-01-22 | 3,119,600 | 68.38 | 68.64 | 66.35 | 67.02 | 00:00:00 | | 2014-01-23 | 2,097,800 | 66.84 | 67.52 | 66.54 | 67.49 | 00:00:00 | | 2014-01-24 | 2,732,300 | 67.16 | 67.23 | 64.91 | 64.95 | 00:00:00 | | 2014-01-28 | 1,809,200 | 65.41 | 66.36 | 64.98 | 66.10 | 00:00:00 | | 2014-01-29 | 1,983,000 | 64.91 | 66.34 | 64.54 | 64.82 | 00:00:00 | | 2014-01-30 | 1,848,600 | 65.54 | 66.34 | 65.44 | 66.30 | 00:00:00 | | 2014-01-31 | 2,671,200 | 65.60 | 66.47 | 65.50 | 66.30 | 00:00:00 | | 2014-02-04 | 2,024,600 | 65.27 | 66.46 | 65.27 | 66.16 | 00:00:00 | | 2014-02-05 | 2,621,900 | 65.79 | 67.39 | 64.94 | 66.78 | 00:00:00 | | 2014-02-10 | 1,996,500 | 68.52 | 69.20 | 67.97 | 69.14 | 00:00:00 | | 2014-02-18 | 36,928,000 | 92.80 | 93.50 | 90.21 | 91.04 | 00:00:00 | | 2014-02-19 | 13,932,500 | 91.65 | 94.68 | 91.35 | 93.98 | 00:00:00 | | 2014-02-20 | 6,583,100 | 93.85 | 97.97 | 93.50 | 97.30 | 00:00:00 | | 2014-02-27 | 3,601,900 | 99.89 | 100.45 | 99.25 | 99.56 | 00:00:00 | | 2014-02-28 | 3,792,100 | 99.89 | 99.92 | 97.15 | 97.57 | 00:00:00 | | 2014-03-04 | 3,767,200 | 97.85 | 99.83 | 97.62 | 99.36 | 00:00:00 | | 2014-03-05 | 1,661,900 | 99.29 | 99.72 | 98.55 | 98.73 | 00:00:00 | | 2014-03-06 | 5,794,700 | 98.75 | 99.00 | 95.17 | 95.18 | 00:00:00 | | 2014-03-07 | 7,663,700 | 95.58 | 95.90 | 92.48 | 94.68 | 00:00:00 | | 2014-03-13 | 1,691,900 | 94.83 | 96.13 | 93.95 | 94.19 | 00:00:00 | | 2014-03-14 | 2,012,700 | 94.05 | 95.93 | 93.57 | 95.51 | 00:00:00 | | 2014-03-17 | 2,200,800 | 95.71 | 96.85 | 94.94 | 95.25 | 00:00:00 | | 2014-03-20 | 1,743,200 | 96.05 | 96.77 | 95.20 | 95.69 | 00:00:00 | | 2014-03-21 | 6,151,100 | 95.98 | 96.00 | 91.00 | 91.00 | 00:00:00 | | 2014-03-24 | 4,130,200 | 93.06 | 93.85 | 91.13 | 92.50 | 00:00:00 | | 2014-03-25 | 2,808,600 | 92.86 | 94.65 | 92.15 | 92.45 | 00:00:00 | | 2014-03-26 | 1,636,000 | 92.69 | 93.67 | 91.29 | 91.30 | 00:00:00 | | 2014-03-27 | 3,228,000 | 91.33 | 92.21 | 89.83 | 91.20 | 00:00:00 | | 2014-03-28 | 1,379,200 | 91.44 | 93.06 | 90.92 | 91.54 | 00:00:00 | | 2014-03-31 | 2,991,500 | 91.72 | 92.75 | 91.16 | 92.27 | 00:00:00 | | 2014-04-01 | 3,569,100 | 92.52 | 94.76 | 92.32 | 93.31 | 00:00:00 | | 2014-04-04 | 2,288,900 | 92.97 | 93.88 | 90.24 | 90.56 | 00:00:00 | | 2014-04-07 | 3,265,500 | 90.39 | 91.50 | 87.73 | 88.57 | 00:00:00 | | 2014-04-10 | 3,566,600 | 90.81 | 90.86 | 86.94 | 87.39 | 00:00:00 | | 2014-04-11 | 2,735,600 | 86.55 | 88.57 | 85.91 | 86.76 | 00:00:00 | | 2014-04-22 | 4,478,300 | 91.63 | 94.07 | 91.52 | 92.13 | 00:00:00 | | 2014-04-23 | 1,402,500 | 92.02 | 92.39 | 91.23 | 91.65 | 00:00:00 | | 2014-05-05 | 1,657,500 | 91.09 | 93.59 | 90.63 | 93.49 | 00:00:00 | | 2014-05-08 | 2,017,900 | 91.19 | 91.89 | 89.25 | 89.89 | 00:00:00 | | 2014-05-12 | 947,000 | 90.28 | 91.94 | 89.88 | 91.82 | 00:00:00 | | 2014-05-13 | 1,265,800 | 91.99 | 93.29 | 91.84 | 93.01 | 00:00:00 | | 2014-05-14 | 1,343,000 | 92.59 | 93.85 | 92.16 | 92.78 | 00:00:00 | | 2014-05-15 | 2,157,000 | 92.43 | 92.85 | 91.58 | 92.59 | 00:00:00 | | 2014-05-16 | 2,341,100 | 92.40 | 93.46 | 92.16 | 93.28 | 00:00:00 | | 2014-05-20 | 1,922,300 | 93.38 | 93.63 | 92.21 | 92.66 | 00:00:00 | | 2014-05-21 | 1,643,500 | 92.43 | 93.60 | 92.39 | 93.57 | 00:00:00 | | 2014-05-27 | 1,553,000 | 96.05 | 96.26 | 95.42 | 95.91 | 00:00:00 | | 2014-05-30 | 7,530,200 | 95.30 | 96.20 | 94.63 | 94.78 | 00:00:00 | | 2014-06-03 | 1,218,100 | 95.49 | 96.50 | 95.11 | 96.23 | 00:00:00 | | 2014-06-04 | 3,640,500 | 96.00 | 96.41 | 94.72 | 94.77 | 00:00:00 | | 2014-06-09 | 1,338,900 | 93.96 | 94.50 | 93.74 | 94.05 | 00:00:00 | | 2014-06-12 | 1,587,000 | 94.19 | 95.61 | 94.10 | 94.37 | 00:00:00 | | 2014-06-13 | 1,342,700 | 94.61 | 95.20 | 93.60 | 94.58 | 00:00:00 | | 2014-06-16 | 2,586,700 | 94.36 | 95.94 | 94.34 | 94.97 | 00:00:00 | | 2014-06-17 | 3,382,000 | 94.43 | 97.54 | 94.43 | 96.59 | 00:00:00 | | 2014-06-18 | 2,274,400 | 96.69 | 98.67 | 96.54 | 97.46 | 00:00:00 | | 2014-06-24 | 4,510,800 | 98.98 | 100.22 | 98.87 | 100.04 | 00:00:00 | | 2014-06-25 | 1,823,400 | 100.23 | 100.54 | 98.84 | 99.53 | 00:00:00 | | 2014-06-26 | 1,284,000 | 99.52 | 100.39 | 99.16 | 99.96 | 00:00:00 | | 2014-06-27 | 4,120,600 | 99.48 | 100.70 | 99.38 | 99.77 | 00:00:00 | | 2015-06-22 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-06-23 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-06-24 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-06-25 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-06-26 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-06-29 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-06-30 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-01 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-02 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-03 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-06 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-07 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-08 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-09 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-10 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-13 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-14 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-15 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-16 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-17 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-20 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-21 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-22 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-23 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-24 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-27 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-28 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-29 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-30 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-07-31 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-08-03 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-08-04 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2015-08-05 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
