|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 5,249,400 | 74.70 | 76.20 | 74.30 | 75.46 | 00:00:00 | 2001-06-08 | 4,304,400 | 75.44 | 75.44 | 73.25 | 73.42 | 00:00:00 | 2001-06-11 | 2,453,200 | 73.50 | 73.60 | 71.35 | 71.90 | 00:00:00 | 2001-06-12 | 2,438,200 | 72.00 | 72.45 | 70.50 | 72.06 | 00:00:00 | 2001-06-13 | 2,510,800 | 71.25 | 71.54 | 70.40 | 71.02 | 00:00:00 | 2001-06-14 | 2,100,400 | 71.03 | 71.65 | 70.21 | 71.03 | 00:00:00 | 2001-06-15 | 3,201,400 | 70.25 | 70.57 | 69.65 | 70.23 | 00:00:00 | 2001-06-18 | 1,844,200 | 70.23 | 71.45 | 70.16 | 70.97 | 00:00:00 | 2001-06-19 | 2,205,600 | 71.50 | 72.46 | 71.50 | 72.00 | 00:00:00 | 2001-06-20 | 3,819,600 | 72.20 | 74.02 | 72.20 | 72.80 | 00:00:00 | 2001-06-21 | 2,548,400 | 73.60 | 73.65 | 72.25 | 72.74 | 00:00:00 | 2001-06-22 | 2,258,200 | 72.20 | 72.23 | 71.20 | 72.10 | 00:00:00 | 2001-06-25 | 2,181,600 | 72.10 | 72.79 | 71.45 | 71.75 | 00:00:00 | 2001-06-26 | 2,004,400 | 71.74 | 72.09 | 70.90 | 71.51 | 00:00:00 | 2001-06-27 | 1,924,200 | 71.85 | 72.20 | 71.25 | 71.33 | 00:00:00 | 2001-06-28 | 2,251,200 | 71.50 | 73.00 | 71.50 | 72.36 | 00:00:00 | 2001-06-29 | 4,479,800 | 73.00 | 73.26 | 70.00 | 71.00 | 00:00:00 | 2001-07-02 | 1,967,600 | 71.50 | 73.09 | 71.35 | 72.12 | 00:00:00 | 2001-07-03 | 1,001,600 | 72.75 | 73.10 | 72.42 | 72.66 | 00:00:00 | 2001-07-05 | 1,354,200 | 73.30 | 73.64 | 72.00 | 72.31 | 00:00:00 | 2001-07-06 | 1,021,000 | 72.31 | 72.55 | 71.11 | 71.53 | 00:00:00 | 2001-07-09 | 1,899,200 | 72.50 | 72.55 | 71.30 | 72.40 | 00:00:00 | 2001-07-10 | 1,481,000 | 73.00 | 73.10 | 71.55 | 72.15 | 00:00:00 | 2001-07-11 | 3,283,400 | 72.75 | 74.12 | 72.70 | 74.12 | 00:00:00 | 2001-07-12 | 2,736,000 | 74.95 | 74.95 | 73.60 | 73.70 | 00:00:00 | 2001-07-13 | 2,277,000 | 73.90 | 76.73 | 73.90 | 75.30 | 00:00:00 | 2001-07-16 | 1,917,800 | 75.75 | 76.75 | 74.60 | 74.90 | 00:00:00 | 2001-07-17 | 4,930,800 | 76.00 | 78.90 | 75.02 | 78.20 | 00:00:00 | 2001-07-18 | 5,540,800 | 79.45 | 82.33 | 79.45 | 81.30 | 00:00:00 | 2001-07-19 | 4,369,400 | 82.00 | 82.00 | 78.84 | 79.66 | 00:00:00 | 2001-07-20 | 2,473,200 | 79.50 | 80.50 | 78.58 | 79.00 | 00:00:00 | 2001-07-23 | 4,460,800 | 79.00 | 79.00 | 75.49 | 76.67 | 00:00:00 | 2001-07-24 | 3,002,800 | 76.50 | 76.51 | 74.80 | 75.02 | 00:00:00 | 2001-07-25 | 3,123,000 | 75.00 | 76.25 | 75.00 | 76.10 | 00:00:00 | 2001-07-26 | 4,667,800 | 77.50 | 79.57 | 77.10 | 78.28 | 00:00:00 | 2001-07-27 | 1,341,800 | 78.28 | 78.80 | 77.70 | 77.98 | 00:00:00 | 2001-07-30 | 1,614,800 | 78.20 | 78.77 | 76.71 | 78.45 | 00:00:00 | 2001-07-31 | 2,329,000 | 78.50 | 79.46 | 78.32 | 78.55 | 00:00:00 | 2001-08-01 | 2,357,800 | 78.95 | 79.40 | 77.37 | 78.06 | 00:00:00 | 2001-08-02 | 2,235,400 | 78.40 | 78.77 | 77.35 | 78.40 | 00:00:00 | 2001-08-03 | 2,211,200 | 78.50 | 79.39 | 77.01 | 78.95 | 00:00:00 | 2001-08-06 | 1,552,000 | 79.17 | 79.40 | 77.84 | 78.49 | 00:00:00 | 2001-08-07 | 1,768,800 | 78.24 | 79.20 | 78.11 | 78.62 | 00:00:00 | 2001-08-08 | 1,710,200 | 78.50 | 79.25 | 76.65 | 76.65 | 00:00:00 | 2001-08-09 | 2,800,600 | 76.66 | 77.00 | 74.20 | 75.95 | 00:00:00 | 2001-08-10 | 2,073,000 | 76.10 | 77.99 | 75.52 | 77.87 | 00:00:00 | 2001-08-13 | 1,946,400 | 77.87 | 80.23 | 77.87 | 80.08 | 00:00:00 | 2001-08-14 | 3,627,400 | 79.95 | 81.96 | 79.70 | 81.16 | 00:00:00 | 2001-08-15 | 2,600,400 | 80.70 | 80.90 | 79.50 | 79.66 | 00:00:00 | 2001-08-16 | 3,995,000 | 79.15 | 79.48 | 77.00 | 78.05 | 00:00:00 | 2001-08-17 | 1,335,400 | 77.60 | 79.05 | 77.41 | 78.49 | 00:00:00 | 2001-08-20 | 5,648,800 | 78.40 | 78.40 | 74.25 | 74.97 | 00:00:00 | 2001-08-21 | 8,595,400 | 74.80 | 74.81 | 72.05 | 72.93 | 00:00:00 | 2001-08-22 | 4,176,000 | 73.75 | 75.00 | 72.22 | 74.64 | 00:00:00 | 2001-08-23 | 2,571,600 | 74.75 | 76.34 | 74.65 | 76.10 | 00:00:00 | 2001-08-24 | 1,998,800 | 76.18 | 77.20 | 76.11 | 76.61 | 00:00:00 | 2001-08-27 | 1,909,800 | 76.95 | 77.24 | 75.50 | 75.95 | 00:00:00 | 2001-08-28 | 1,512,000 | 75.95 | 75.95 | 74.40 | 74.67 | 00:00:00 | 2001-08-29 | 1,258,000 | 75.00 | 75.05 | 73.75 | 74.11 | 00:00:00 | 2001-08-30 | 1,584,600 | 74.11 | 74.89 | 73.28 | 73.61 | 00:00:00 | 2001-08-31 | 1,202,800 | 74.00 | 74.35 | 72.37 | 73.01 | 00:00:00 | 2001-09-04 | 1,907,200 | 72.95 | 75.10 | 72.85 | 73.60 | 00:00:00 | 2001-09-05 | 2,224,800 | 73.50 | 75.32 | 72.90 | 75.12 | 00:00:00 | 2001-09-06 | 2,327,600 | 74.92 | 76.00 | 74.25 | 74.90 | 00:00:00 | 2001-09-07 | 2,089,800 | 74.91 | 74.91 | 73.29 | 74.22 | 00:00:00 | 2001-09-10 | 1,742,800 | 73.80 | 74.98 | 73.10 | 74.51 | 00:00:00 | 2001-09-17 | 3,540,200 | 76.25 | 76.25 | 70.50 | 71.93 | 00:00:00 | 2001-09-18 | 2,827,000 | 71.93 | 72.33 | 69.27 | 69.75 | 00:00:00 | 2001-09-19 | 4,790,200 | 69.75 | 70.10 | 66.15 | 67.95 | 00:00:00 | 2001-09-20 | 3,060,800 | 67.95 | 69.06 | 66.60 | 67.53 | 00:00:00 | 2001-09-21 | 4,446,800 | 65.25 | 66.50 | 63.70 | 64.31 | 00:00:00 | 2001-09-24 | 5,489,800 | 68.60 | 68.60 | 64.75 | 65.63 | 00:00:00 | 2001-09-25 | 3,283,200 | 65.63 | 68.99 | 65.63 | 68.89 | 00:00:00 | 2001-09-26 | 3,940,200 | 68.89 | 71.60 | 68.20 | 71.31 | 00:00:00 | 2001-09-27 | 2,671,000 | 71.50 | 74.80 | 71.35 | 74.10 | 00:00:00 | 2001-09-28 | 4,933,200 | 75.50 | 75.99 | 71.60 | 72.14 | 00:00:00 | 2001-10-01 | 2,487,200 | 73.00 | 73.89 | 72.16 | 72.59 | 00:00:00 | 2001-10-02 | 3,049,400 | 72.50 | 75.33 | 72.50 | 75.08 | 00:00:00 | 2001-10-03 | 2,671,400 | 75.09 | 76.13 | 73.80 | 74.85 | 00:00:00 | 2001-10-04 | 2,769,800 | 75.95 | 75.95 | 73.83 | 74.11 | 00:00:00 | 2001-10-05 | 1,546,000 | 74.80 | 74.95 | 73.06 | 74.57 | 00:00:00 | 2001-10-08 | 1,092,400 | 74.57 | 74.60 | 73.69 | 74.03 | 00:00:00 | 2001-10-09 | 2,223,000 | 74.27 | 76.50 | 73.65 | 76.02 | 00:00:00 | 2001-10-10 | 2,337,600 | 76.27 | 77.15 | 75.55 | 76.81 | 00:00:00 | 2001-10-11 | 1,527,400 | 77.50 | 77.80 | 76.25 | 77.17 | 00:00:00 | 2001-10-12 | 2,040,000 | 77.07 | 78.60 | 76.65 | 78.46 | 00:00:00 | 2001-10-15 | 2,598,000 | 77.80 | 80.28 | 77.55 | 80.28 | 00:00:00 | 2001-10-16 | 8,123,600 | 80.28 | 80.60 | 74.60 | 74.67 | 00:00:00 | 2001-10-17 | 4,919,800 | 72.80 | 74.80 | 71.13 | 74.30 | 00:00:00 | 2001-10-18 | 2,682,400 | 73.00 | 74.40 | 71.30 | 72.39 | 00:00:00 | 2001-10-19 | 1,930,000 | 72.50 | 74.10 | 71.90 | 74.00 | 00:00:00 | 2001-10-22 | 2,777,800 | 73.90 | 75.85 | 73.90 | 75.52 | 00:00:00 | 2001-10-23 | 2,442,600 | 75.52 | 75.95 | 74.40 | 75.25 | 00:00:00 | 2001-10-24 | 1,921,000 | 75.24 | 75.24 | 73.62 | 74.18 | 00:00:00 | 2001-10-25 | 1,651,800 | 73.93 | 75.50 | 72.65 | 75.30 | 00:00:00 | 2001-10-26 | 1,758,800 | 75.30 | 76.70 | 74.25 | 75.92 | 00:00:00 | 2001-10-29 | 1,485,600 | 75.67 | 76.06 | 75.03 | 75.42 | 00:00:00 | 2001-10-30 | 1,529,800 | 75.27 | 75.27 | 73.11 | 73.86 | 00:00:00 | 2001-10-31 | 2,576,400 | 73.90 | 75.05 | 73.70 | 74.38 | 00:00:00 | 2001-11-01 | 1,767,200 | 74.39 | 74.86 | 73.82 | 74.48 | 00:00:00 | 2001-11-02 | 1,994,200 | 74.48 | 74.50 | 73.01 | 74.07 | 00:00:00 | 2001-11-05 | 1,285,600 | 73.83 | 75.59 | 73.83 | 74.80 | 00:00:00 | 2001-11-06 | 2,407,600 | 75.25 | 75.25 | 73.54 | 74.00 | 00:00:00 | 2001-11-07 | 1,967,200 | 73.82 | 74.76 | 73.15 | 73.52 | 00:00:00 | 2001-11-08 | 3,371,600 | 74.30 | 74.66 | 72.40 | 73.15 | 00:00:00 | 2001-11-09 | 2,525,800 | 73.40 | 73.50 | 71.65 | 71.99 | 00:00:00 | 2001-11-12 | 1,503,400 | 71.85 | 72.97 | 70.70 | 72.46 | 00:00:00 | 2001-11-13 | 4,851,000 | 70.99 | 72.86 | 69.60 | 69.85 | 00:00:00 | 2001-11-14 | 10,087,000 | 69.50 | 69.51 | 65.76 | 68.00 | 00:00:00 | 2001-11-15 | 5,447,800 | 68.49 | 71.44 | 68.39 | 71.02 | 00:00:00 | 2001-11-16 | 1,896,800 | 71.10 | 71.30 | 69.92 | 70.96 | 00:00:00 | 2001-11-19 | 2,232,200 | 71.30 | 72.50 | 70.51 | 72.43 | 00:00:00 | 2001-11-20 | 1,556,200 | 72.60 | 73.53 | 71.45 | 72.95 | 00:00:00 | 2001-11-21 | 1,222,000 | 72.20 | 72.65 | 71.65 | 72.15 | 00:00:00 | 2001-11-23 | 557,800 | 72.15 | 73.00 | 72.15 | 72.96 | 00:00:00 | 2001-11-26 | 1,825,600 | 73.00 | 73.86 | 72.31 | 73.52 | 00:00:00 | 2001-11-27 | 1,839,400 | 73.52 | 73.53 | 72.06 | 72.19 | 00:00:00 | 2001-11-28 | 2,569,800 | 72.15 | 72.15 | 70.81 | 71.04 | 00:00:00 | 2001-11-29 | 2,736,600 | 71.05 | 71.13 | 69.65 | 70.38 | 00:00:00 | 2001-11-30 | 1,940,600 | 70.13 | 70.94 | 69.90 | 70.80 | 00:00:00 | 2001-12-03 | 2,103,400 | 70.78 | 70.95 | 69.72 | 70.23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|