|
 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 | | 2000-12-13 | 2,808,800 | 139.25 | 140.19 | 134.38 | 134.75 | 00:00:00 | | 2000-12-14 | 2,662,000 | 135.00 | 137.38 | 133.13 | 135.25 | 00:00:00 | | 2000-12-15 | 2,673,200 | 136.25 | 136.38 | 131.25 | 135.38 | 00:00:00 | | 2000-12-18 | 4,038,800 | 133.69 | 135.00 | 130.00 | 132.88 | 00:00:00 | | 2000-12-19 | 2,365,600 | 132.88 | 136.94 | 131.94 | 135.31 | 00:00:00 | | 2000-12-20 | 3,376,400 | 134.00 | 134.63 | 130.56 | 131.38 | 00:00:00 | | 2000-12-21 | 2,898,000 | 133.00 | 133.25 | 127.69 | 129.00 | 00:00:00 | | 2000-12-22 | 4,707,600 | 129.00 | 129.00 | 118.00 | 121.00 | 00:00:00 | | 2000-12-26 | 3,288,000 | 122.87 | 127.69 | 122.87 | 127.31 | 00:00:00 | | 2000-12-27 | 2,039,200 | 127.56 | 130.50 | 126.62 | 129.06 | 00:00:00 | | 2000-12-28 | 2,840,000 | 130.06 | 136.44 | 129.88 | 134.63 | 00:00:00 | | 2000-12-29 | 3,116,400 | 136.00 | 139.00 | 132.44 | 132.88 | 00:00:00 | | 2001-01-02 | 2,520,800 | 134.00 | 134.44 | 127.87 | 128.19 | 00:00:00 | | 2001-01-03 | 7,460,800 | 128.00 | 128.00 | 120.75 | 121.50 | 00:00:00 | | 2001-01-04 | 7,881,200 | 122.00 | 122.00 | 113.00 | 114.62 | 00:00:00 | | 2001-01-05 | 3,747,600 | 115.62 | 120.25 | 114.87 | 117.25 | 00:00:00 | | 2001-01-08 | 5,248,800 | 118.25 | 118.87 | 111.31 | 114.00 | 00:00:00 | | 2001-01-09 | 6,232,000 | 116.00 | 123.69 | 115.75 | 121.50 | 00:00:00 | | 2001-01-10 | 3,645,600 | 121.94 | 122.62 | 119.00 | 120.56 | 00:00:00 | | 2001-01-11 | 4,110,000 | 121.81 | 123.00 | 117.25 | 118.25 | 00:00:00 | | 2001-01-12 | 2,923,200 | 59.13 | 60.81 | 58.50 | 59.56 | 00:00:00 | | 2001-01-16 | 3,625,000 | 61.50 | 64.19 | 61.00 | 62.31 | 00:00:00 | | 2001-01-17 | 3,342,600 | 63.50 | 63.50 | 58.88 | 59.38 | 00:00:00 | | 2001-01-18 | 2,984,400 | 60.00 | 62.75 | 60.00 | 61.50 | 00:00:00 | | 2001-01-19 | 2,843,400 | 61.00 | 61.88 | 57.06 | 58.25 | 00:00:00 | | 2001-01-22 | 1,569,000 | 59.88 | 60.00 | 58.75 | 59.38 | 00:00:00 | | 2001-01-23 | 1,931,200 | 60.50 | 63.50 | 60.38 | 62.25 | 00:00:00 | | 2001-01-24 | 2,540,000 | 62.50 | 63.00 | 59.19 | 59.75 | 00:00:00 | | 2001-01-25 | 2,244,400 | 60.50 | 62.88 | 59.63 | 62.44 | 00:00:00 | | 2001-01-26 | 1,510,400 | 63.00 | 63.50 | 61.94 | 62.19 | 00:00:00 | | 2001-01-29 | 1,184,600 | 63.19 | 63.80 | 62.40 | 62.56 | 00:00:00 | | 2001-01-30 | 4,712,800 | 62.50 | 67.30 | 62.50 | 65.75 | 00:00:00 | | 2001-01-31 | 3,485,200 | 66.25 | 67.25 | 64.50 | 66.96 | 00:00:00 | | 2001-02-01 | 2,407,800 | 66.96 | 67.37 | 64.25 | 65.74 | 00:00:00 | | 2001-02-02 | 995,400 | 65.74 | 66.54 | 65.17 | 65.60 | 00:00:00 | | 2001-02-05 | 2,812,000 | 65.00 | 68.00 | 64.90 | 66.79 | 00:00:00 | | 2001-02-06 | 3,299,800 | 69.65 | 69.97 | 68.85 | 69.82 | 00:00:00 | | 2001-02-07 | 3,605,200 | 69.82 | 72.12 | 68.93 | 70.95 | 00:00:00 | | 2001-02-08 | 1,443,800 | 70.95 | 71.80 | 69.65 | 70.52 | 00:00:00 | | 2001-02-09 | 1,523,600 | 71.10 | 71.20 | 69.20 | 70.44 | 00:00:00 | | 2001-02-12 | 2,766,800 | 70.30 | 70.30 | 69.01 | 69.70 | 00:00:00 | | 2001-02-13 | 2,630,000 | 69.55 | 69.56 | 66.63 | 66.95 | 00:00:00 | | 2001-02-14 | 3,613,400 | 66.95 | 66.95 | 64.60 | 65.60 | 00:00:00 | | 2001-02-15 | 2,293,200 | 66.25 | 66.25 | 63.90 | 65.10 | 00:00:00 | | 2001-02-16 | 2,187,600 | 65.00 | 65.50 | 63.15 | 65.24 | 00:00:00 | | 2001-02-20 | 1,694,200 | 66.50 | 67.45 | 66.05 | 66.78 | 00:00:00 | | 2001-02-21 | 1,908,000 | 68.00 | 69.42 | 67.05 | 67.05 | 00:00:00 | | 2001-02-22 | 1,750,000 | 67.15 | 67.99 | 64.70 | 65.89 | 00:00:00 | | 2001-02-23 | 1,670,400 | 67.00 | 67.00 | 65.50 | 66.30 | 00:00:00 | | 2001-02-26 | 2,386,400 | 68.00 | 69.05 | 67.85 | 68.91 | 00:00:00 | | 2001-02-27 | 1,888,800 | 69.00 | 69.73 | 68.81 | 69.52 | 00:00:00 | | 2001-02-28 | 1,490,200 | 69.05 | 69.99 | 69.05 | 69.53 | 00:00:00 | | 2001-03-01 | 2,754,600 | 69.53 | 69.70 | 66.90 | 67.20 | 00:00:00 | | 2001-03-02 | 2,511,400 | 66.08 | 67.29 | 65.83 | 67.18 | 00:00:00 | | 2001-03-05 | 1,579,200 | 67.18 | 67.18 | 65.70 | 66.20 | 00:00:00 | | 2001-03-06 | 2,491,200 | 66.21 | 66.25 | 63.10 | 63.55 | 00:00:00 | | 2001-03-07 | 3,907,800 | 64.40 | 65.00 | 60.60 | 61.85 | 00:00:00 | | 2001-03-08 | 1,789,200 | 62.00 | 62.59 | 61.20 | 62.57 | 00:00:00 | | 2001-03-09 | 1,440,000 | 62.10 | 62.75 | 61.00 | 61.93 | 00:00:00 | | 2001-03-12 | 1,870,400 | 61.94 | 61.94 | 58.75 | 58.80 | 00:00:00 | | 2001-03-13 | 2,895,000 | 58.30 | 59.25 | 56.65 | 58.93 | 00:00:00 | | 2001-03-14 | 2,317,600 | 57.30 | 59.20 | 56.55 | 57.13 | 00:00:00 | | 2001-03-15 | 1,295,000 | 57.50 | 58.20 | 56.88 | 57.80 | 00:00:00 | | 2001-03-16 | 2,690,600 | 56.85 | 57.50 | 54.04 | 54.04 | 00:00:00 | | 2001-03-19 | 2,450,800 | 54.20 | 55.86 | 53.57 | 55.20 | 00:00:00 | | 2001-03-20 | 1,891,600 | 55.40 | 56.60 | 54.86 | 55.59 | 00:00:00 | | 2001-03-21 | 3,328,600 | 56.10 | 56.34 | 51.10 | 51.17 | 00:00:00 | | 2001-03-22 | 6,170,000 | 51.50 | 51.88 | 46.50 | 48.63 | 00:00:00 | | 2001-03-23 | 3,450,000 | 50.00 | 52.44 | 49.65 | 51.99 | 00:00:00 | | 2001-03-26 | 3,598,000 | 53.00 | 57.20 | 52.75 | 56.70 | 00:00:00 | | 2001-03-27 | 4,197,800 | 56.60 | 57.65 | 55.65 | 57.65 | 00:00:00 | | 2001-03-28 | 2,504,800 | 57.45 | 59.58 | 56.55 | 59.02 | 00:00:00 | | 2001-03-29 | 3,293,000 | 58.77 | 59.60 | 57.55 | 57.87 | 00:00:00 | | 2001-03-30 | 2,229,400 | 58.00 | 60.27 | 57.95 | 59.24 | 00:00:00 | | 2001-04-02 | 2,875,800 | 59.39 | 59.39 | 57.15 | 57.82 | 00:00:00 | | 2001-04-03 | 2,693,600 | 57.57 | 57.60 | 55.10 | 55.70 | 00:00:00 | | 2001-04-04 | 3,230,400 | 54.25 | 55.19 | 53.50 | 53.86 | 00:00:00 | | 2001-04-05 | 2,933,200 | 55.15 | 58.40 | 54.95 | 57.86 | 00:00:00 | | 2001-04-06 | 1,732,200 | 58.16 | 58.16 | 56.30 | 56.51 | 00:00:00 | | 2001-04-09 | 1,563,200 | 57.10 | 59.25 | 57.10 | 59.10 | 00:00:00 | | 2001-04-10 | 1,982,800 | 60.10 | 60.40 | 58.25 | 60.00 | 00:00:00 | | 2001-04-11 | 1,879,200 | 60.00 | 60.10 | 57.45 | 58.95 | 00:00:00 | | 2001-04-12 | 2,689,200 | 58.95 | 62.96 | 58.50 | 62.35 | 00:00:00 | | 2001-04-16 | 1,840,600 | 62.60 | 63.25 | 61.80 | 62.14 | 00:00:00 | | 2001-04-17 | 1,959,600 | 62.00 | 63.45 | 61.85 | 62.55 | 00:00:00 | | 2001-04-18 | 2,061,200 | 63.25 | 65.00 | 62.44 | 63.85 | 00:00:00 | | 2001-04-19 | 3,255,000 | 63.25 | 63.36 | 59.50 | 60.69 | 00:00:00 | | 2001-04-20 | 2,512,000 | 60.50 | 60.98 | 58.20 | 60.88 | 00:00:00 | | 2001-04-23 | 1,446,800 | 60.88 | 61.35 | 60.10 | 60.48 | 00:00:00 | | 2001-04-24 | 5,668,200 | 58.60 | 58.80 | 55.00 | 56.81 | 00:00:00 | | 2001-04-25 | 3,717,600 | 56.81 | 59.30 | 56.65 | 57.65 | 00:00:00 | | 2001-04-26 | 1,866,200 | 58.25 | 58.97 | 57.45 | 58.74 | 00:00:00 | | 2001-04-27 | 1,598,800 | 58.40 | 59.26 | 57.60 | 58.60 | 00:00:00 | | 2001-04-30 | 1,697,600 | 59.80 | 61.40 | 59.50 | 61.15 | 00:00:00 | | 2001-05-01 | 1,945,400 | 62.50 | 62.50 | 61.40 | 61.74 | 00:00:00 | | 2001-05-02 | 1,566,400 | 61.70 | 61.77 | 60.76 | 60.87 | 00:00:00 | | 2001-05-03 | 2,181,800 | 61.20 | 62.74 | 60.75 | 62.50 | 00:00:00 | | 2001-05-04 | 1,984,400 | 62.50 | 62.50 | 61.20 | 61.71 | 00:00:00 | | 2001-05-07 | 4,358,800 | 61.60 | 61.60 | 58.45 | 59.59 | 00:00:00 | | 2001-05-08 | 1,478,600 | 59.60 | 59.95 | 59.06 | 59.33 | 00:00:00 | | 2001-05-09 | 3,724,600 | 59.80 | 62.40 | 59.80 | 62.21 | 00:00:00 | | 2001-05-10 | 4,785,000 | 65.00 | 65.00 | 62.35 | 62.65 | 00:00:00 | | 2001-05-11 | 1,373,200 | 63.10 | 63.80 | 61.90 | 62.71 | 00:00:00 | | 2001-05-14 | 1,075,400 | 62.96 | 63.25 | 60.81 | 61.69 | 00:00:00 | | 2001-05-15 | 1,337,800 | 61.69 | 62.55 | 61.40 | 62.16 | 00:00:00 | | 2001-05-16 | 3,206,800 | 62.26 | 65.15 | 62.00 | 64.43 | 00:00:00 | | 2001-05-17 | 2,601,200 | 65.00 | 65.60 | 63.85 | 65.42 | 00:00:00 | | 2001-05-18 | 2,025,600 | 65.17 | 65.75 | 64.76 | 65.63 | 00:00:00 | | 2001-05-21 | 3,315,000 | 66.90 | 69.50 | 66.57 | 68.92 | 00:00:00 | | 2001-05-22 | 2,961,200 | 69.30 | 70.80 | 68.50 | 70.34 | 00:00:00 | | 2001-05-23 | 2,928,800 | 70.40 | 70.80 | 69.50 | 69.60 | 00:00:00 | | 2001-05-24 | 4,059,400 | 70.00 | 72.15 | 69.15 | 71.57 | 00:00:00 | | 2001-05-25 | 3,981,200 | 72.75 | 74.10 | 72.10 | 73.34 | 00:00:00 | | 2001-05-29 | 4,133,800 | 73.50 | 76.80 | 73.50 | 75.36 | 00:00:00 | | 2001-05-30 | 2,871,600 | 75.24 | 76.29 | 73.40 | 74.06 | 00:00:00 | | 2001-05-31 | 3,007,000 | 74.06 | 76.25 | 73.62 | 74.06 | 00:00:00 | | 2001-06-01 | 2,161,600 | 74.10 | 75.40 | 74.03 | 74.94 | 00:00:00 | | 2001-06-04 | 2,012,000 | 75.40 | 76.24 | 74.90 | 76.09 | 00:00:00 | | 2001-06-05 | 4,977,200 | 77.25 | 78.28 | 75.55 | 75.55 | 00:00:00 | | 2001-06-06 | 3,752,000 | 75.67 | 75.85 | 74.44 | 74.78 | 00:00:00 | | 2001-06-07 | 5,249,400 | 74.70 | 76.20 | 74.30 | 75.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
