|
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 | 2002-05-28 | 1,199,400 | 75.53 | 75.53 | 74.56 | 75.23 | 00:00:00 | 2002-05-29 | 1,742,800 | 75.48 | 76.90 | 75.20 | 75.62 | 00:00:00 | 2002-05-30 | 1,316,200 | 75.40 | 75.45 | 73.40 | 74.16 | 00:00:00 | 2002-05-31 | 1,518,600 | 74.41 | 74.94 | 73.70 | 73.83 | 00:00:00 | 2002-06-03 | 2,171,800 | 73.80 | 73.80 | 71.35 | 71.52 | 00:00:00 | 2002-06-04 | 2,924,400 | 70.85 | 71.15 | 70.01 | 70.80 | 00:00:00 | 2002-06-05 | 3,551,000 | 70.90 | 72.00 | 69.10 | 71.77 | 00:00:00 | 2002-06-06 | 2,941,000 | 71.65 | 72.53 | 70.40 | 70.49 | 00:00:00 | 2002-06-07 | 2,546,000 | 69.50 | 72.50 | 69.13 | 71.87 | 00:00:00 | 2002-06-10 | 1,393,200 | 71.87 | 73.47 | 71.66 | 72.99 | 00:00:00 | 2002-06-11 | 4,949,000 | 73.00 | 73.50 | 69.55 | 69.78 | 00:00:00 | 2002-06-12 | 3,267,200 | 70.15 | 71.60 | 69.55 | 70.25 | 00:00:00 | 2002-06-13 | 2,236,600 | 70.25 | 72.10 | 70.00 | 71.00 | 00:00:00 | 2002-06-14 | 2,540,600 | 71.00 | 73.30 | 70.01 | 72.66 | 00:00:00 | 2002-06-17 | 1,870,000 | 73.00 | 74.91 | 72.98 | 74.60 | 00:00:00 | 2002-06-18 | 2,149,600 | 74.61 | 74.61 | 73.50 | 73.65 | 00:00:00 | 2002-06-19 | 1,912,400 | 73.62 | 73.68 | 72.00 | 72.00 | 00:00:00 | 2002-06-20 | 1,847,000 | 72.00 | 72.38 | 71.10 | 71.44 | 00:00:00 | 2002-06-21 | 2,645,600 | 70.70 | 71.25 | 69.25 | 69.50 | 00:00:00 | 2002-06-24 | 2,959,600 | 69.00 | 71.00 | 68.30 | 70.03 | 00:00:00 | 2002-06-25 | 2,574,200 | 70.60 | 72.60 | 70.41 | 70.81 | 00:00:00 | 2002-06-26 | 2,439,400 | 70.61 | 71.10 | 69.63 | 70.41 | 00:00:00 | 2002-06-27 | 2,336,400 | 70.66 | 71.33 | 70.60 | 71.03 | 00:00:00 | 2002-06-28 | 2,553,800 | 71.15 | 72.49 | 70.80 | 70.80 | 00:00:00 | 2002-07-01 | 2,329,600 | 70.83 | 70.83 | 68.66 | 68.67 | 00:00:00 | 2002-07-02 | 6,952,400 | 66.50 | 70.45 | 66.45 | 69.02 | 00:00:00 | 2002-07-03 | 2,991,800 | 68.90 | 70.00 | 67.45 | 69.60 | 00:00:00 | 2002-07-05 | 1,272,000 | 70.10 | 72.49 | 70.05 | 72.27 | 00:00:00 | 2002-07-08 | 2,920,400 | 72.52 | 73.75 | 71.30 | 73.35 | 00:00:00 | 2002-07-09 | 4,048,600 | 73.34 | 73.65 | 69.79 | 70.01 | 00:00:00 | 2002-07-10 | 5,023,800 | 70.03 | 70.92 | 65.40 | 66.00 | 00:00:00 | 2002-07-11 | 4,670,000 | 66.00 | 68.54 | 64.25 | 68.24 | 00:00:00 | 2002-07-12 | 3,189,000 | 68.55 | 70.86 | 68.31 | 69.72 | 00:00:00 | 2002-07-15 | 5,415,600 | 69.78 | 70.85 | 67.63 | 70.40 | 00:00:00 | 2002-07-16 | 4,304,400 | 70.39 | 72.00 | 69.00 | 70.55 | 00:00:00 | 2002-07-17 | 5,686,800 | 74.05 | 75.00 | 73.00 | 74.49 | 00:00:00 | 2002-07-18 | 3,299,000 | 74.70 | 74.70 | 71.69 | 71.71 | 00:00:00 | 2002-07-19 | 3,081,600 | 70.70 | 72.66 | 70.02 | 70.45 | 00:00:00 | 2002-07-22 | 3,592,000 | 70.51 | 71.90 | 68.01 | 69.70 | 00:00:00 | 2002-07-23 | 3,464,600 | 69.70 | 70.09 | 67.59 | 67.59 | 00:00:00 | 2002-07-24 | 5,613,800 | 66.30 | 70.20 | 65.81 | 70.00 | 00:00:00 | 2002-07-25 | 4,620,200 | 70.30 | 71.55 | 69.10 | 70.82 | 00:00:00 | 2002-07-26 | 3,107,400 | 70.89 | 72.86 | 69.77 | 72.86 | 00:00:00 | 2002-07-29 | 2,817,200 | 74.15 | 74.65 | 72.65 | 74.27 | 00:00:00 | 2002-07-30 | 3,639,200 | 74.17 | 75.85 | 72.95 | 75.39 | 00:00:00 | 2002-07-31 | 3,359,800 | 75.64 | 77.50 | 73.88 | 77.47 | 00:00:00 | 2002-08-01 | 5,022,200 | 77.47 | 77.47 | 74.40 | 76.10 | 00:00:00 | 2002-08-02 | 4,764,400 | 75.50 | 77.77 | 75.36 | 76.22 | 00:00:00 | 2002-08-05 | 5,383,000 | 76.00 | 76.10 | 71.50 | 72.10 | 00:00:00 | 2002-08-06 | 13,359,200 | 67.75 | 70.00 | 67.75 | 69.14 | 00:00:00 | 2002-08-07 | 4,985,400 | 69.14 | 70.79 | 69.14 | 70.56 | 00:00:00 | 2002-08-08 | 4,226,200 | 70.70 | 73.10 | 70.34 | 72.63 | 00:00:00 | 2002-08-09 | 2,753,800 | 72.63 | 72.65 | 70.93 | 72.18 | 00:00:00 | 2002-08-12 | 2,298,600 | 71.55 | 72.25 | 70.65 | 71.49 | 00:00:00 | 2002-08-13 | 2,714,400 | 71.49 | 71.60 | 69.10 | 69.10 | 00:00:00 | 2002-08-14 | 4,678,200 | 69.66 | 69.95 | 68.52 | 69.50 | 00:00:00 | 2002-08-15 | 7,597,600 | 73.00 | 74.51 | 72.50 | 73.24 | 00:00:00 | 2002-08-16 | 6,050,600 | 73.24 | 73.70 | 70.61 | 70.84 | 00:00:00 | 2002-08-19 | 3,287,800 | 71.05 | 73.35 | 70.76 | 72.93 | 00:00:00 | 2002-08-20 | 2,747,600 | 72.75 | 72.95 | 71.95 | 72.73 | 00:00:00 | 2002-08-21 | 2,095,600 | 73.10 | 73.65 | 72.40 | 73.35 | 00:00:00 | 2002-08-22 | 2,513,200 | 73.45 | 75.00 | 72.90 | 74.98 | 00:00:00 | 2002-08-23 | 2,160,400 | 74.65 | 75.28 | 73.50 | 73.82 | 00:00:00 | 2002-08-26 | 1,889,200 | 74.25 | 74.70 | 73.14 | 74.62 | 00:00:00 | 2002-08-27 | 3,635,400 | 74.85 | 75.60 | 73.06 | 73.31 | 00:00:00 | 2002-08-28 | 2,778,400 | 73.00 | 73.00 | 71.05 | 72.03 | 00:00:00 | 2002-08-29 | 2,839,400 | 71.20 | 73.47 | 71.05 | 72.90 | 00:00:00 | 2002-08-30 | 1,762,600 | 72.70 | 74.15 | 72.23 | 73.00 | 00:00:00 | 2002-09-03 | 2,599,400 | 72.97 | 72.97 | 71.04 | 71.17 | 00:00:00 | 2002-09-04 | 2,580,200 | 70.96 | 72.40 | 70.42 | 72.21 | 00:00:00 | 2002-09-05 | 2,274,000 | 71.50 | 72.50 | 70.29 | 70.86 | 00:00:00 | 2002-09-06 | 2,761,000 | 71.75 | 72.40 | 70.14 | 70.50 | 00:00:00 | 2002-09-09 | 2,427,800 | 70.35 | 73.33 | 70.09 | 73.02 | 00:00:00 | 2002-09-10 | 6,127,400 | 75.15 | 76.40 | 74.11 | 76.19 | 00:00:00 | 2002-09-11 | 2,863,200 | 75.80 | 78.00 | 75.80 | 76.91 | 00:00:00 | 2002-09-12 | 3,811,600 | 76.95 | 77.75 | 76.02 | 77.61 | 00:00:00 | 2002-09-13 | 3,627,000 | 77.30 | 78.35 | 76.51 | 78.15 | 00:00:00 | 2002-09-16 | 2,487,000 | 78.40 | 78.65 | 78.07 | 78.55 | 00:00:00 | 2002-09-17 | 3,140,400 | 79.95 | 79.95 | 76.82 | 76.99 | 00:00:00 | 2002-09-18 | 2,559,600 | 77.00 | 79.50 | 76.60 | 78.94 | 00:00:00 | 2002-09-19 | 2,788,800 | 78.35 | 78.69 | 77.50 | 77.93 | 00:00:00 | 2002-09-20 | 3,675,600 | 77.94 | 78.25 | 76.40 | 76.75 | 00:00:00 | 2002-09-23 | 4,223,800 | 75.75 | 76.34 | 75.20 | 76.16 | 00:00:00 | 2002-09-24 | 4,525,200 | 76.00 | 79.15 | 75.90 | 78.70 | 00:00:00 | 2002-09-25 | 3,240,400 | 79.45 | 80.20 | 78.55 | 80.20 | 00:00:00 | 2002-09-26 | 3,792,600 | 80.21 | 82.06 | 79.70 | 81.93 | 00:00:00 | 2002-09-27 | 4,015,600 | 81.98 | 83.45 | 81.44 | 81.94 | 00:00:00 | 2002-09-30 | 5,790,400 | 81.94 | 83.30 | 81.64 | 82.01 | 00:00:00 | 2002-10-01 | 13,221,400 | 85.90 | 89.90 | 85.90 | 89.85 | 00:00:00 | 2002-10-02 | 6,813,400 | 89.20 | 90.50 | 88.30 | 89.25 | 00:00:00 | 2002-10-03 | 4,517,600 | 89.25 | 91.69 | 88.70 | 91.18 | 00:00:00 | 2002-10-04 | 6,352,600 | 91.85 | 91.90 | 87.90 | 88.54 | 00:00:00 | 2002-10-07 | 3,391,600 | 88.55 | 89.73 | 88.00 | 89.50 | 00:00:00 | 2002-10-08 | 3,614,000 | 89.90 | 92.55 | 89.70 | 92.12 | 00:00:00 | 2002-10-09 | 4,069,000 | 91.95 | 92.85 | 90.95 | 91.48 | 00:00:00 | 2002-10-10 | 4,784,200 | 91.48 | 91.95 | 88.90 | 89.94 | 00:00:00 | 2002-10-11 | 4,963,600 | 90.75 | 92.45 | 90.73 | 92.23 | 00:00:00 | 2002-10-14 | 3,341,800 | 92.13 | 93.88 | 91.75 | 93.50 | 00:00:00 | 2002-10-15 | 6,254,200 | 95.60 | 97.16 | 95.00 | 97.06 | 00:00:00 | 2002-10-16 | 4,338,600 | 96.20 | 98.23 | 96.15 | 97.67 | 00:00:00 | 2002-10-17 | 5,846,200 | 100.00 | 100.55 | 98.70 | 100.29 | 00:00:00 | 2002-10-18 | 3,735,600 | 99.70 | 99.97 | 98.69 | 99.47 | 00:00:00 | 2002-10-21 | 3,563,600 | 99.47 | 101.75 | 98.75 | 101.07 | 00:00:00 | 2002-10-22 | 4,514,800 | 100.40 | 100.50 | 99.03 | 99.57 | 00:00:00 | 2002-10-23 | 7,041,600 | 98.00 | 98.00 | 95.45 | 97.65 | 00:00:00 | 2002-10-24 | 3,403,000 | 97.65 | 97.90 | 94.85 | 95.38 | 00:00:00 | 2002-10-25 | 2,759,800 | 95.44 | 97.58 | 95.10 | 97.15 | 00:00:00 | 2002-10-28 | 2,810,400 | 98.15 | 99.40 | 97.26 | 97.70 | 00:00:00 | 2002-10-29 | 3,242,000 | 97.50 | 99.45 | 97.50 | 98.75 | 00:00:00 | 2002-10-30 | 3,305,600 | 98.00 | 99.10 | 97.90 | 99.00 | 00:00:00 | 2002-10-31 | 3,093,400 | 99.01 | 99.87 | 97.30 | 97.99 | 00:00:00 | 2002-11-01 | 2,313,000 | 98.20 | 100.50 | 97.30 | 100.18 | 00:00:00 | 2002-11-04 | 3,028,000 | 100.86 | 102.25 | 99.87 | 100.97 | 00:00:00 | 2002-11-05 | 1,709,600 | 101.45 | 101.68 | 100.30 | 101.05 | 00:00:00 | 2002-11-06 | 4,412,800 | 101.70 | 103.40 | 100.45 | 101.16 | 00:00:00 | 2002-11-07 | 2,857,600 | 101.66 | 103.15 | 100.85 | 101.27 | 00:00:00 | 2002-11-08 | 2,075,000 | 101.27 | 102.25 | 99.65 | 100.15 | 00:00:00 | 2002-11-11 | 1,785,800 | 100.00 | 102.09 | 99.80 | 100.20 | 00:00:00 | 2002-11-12 | 2,046,200 | 100.45 | 101.88 | 99.64 | 101.12 | 00:00:00 | 2002-11-13 | 3,003,200 | 101.75 | 103.46 | 100.41 | 101.25 | 00:00:00 | 2002-11-14 | 3,626,600 | 102.25 | 105.30 | 102.15 | 105.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|