|
 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 | | 2002-11-14 | 3,626,600 | 102.25 | 105.30 | 102.15 | 105.30 | 00:00:00 | | 2002-11-15 | 2,557,000 | 105.30 | 106.12 | 104.80 | 105.75 | 00:00:00 | | 2002-11-18 | 2,469,800 | 105.76 | 106.35 | 104.20 | 104.20 | 00:00:00 | | 2002-11-19 | 2,823,600 | 103.75 | 105.45 | 103.51 | 103.82 | 00:00:00 | | 2002-11-20 | 3,602,000 | 103.58 | 103.75 | 102.15 | 103.50 | 00:00:00 | | 2002-11-21 | 3,436,200 | 104.75 | 105.63 | 104.41 | 104.65 | 00:00:00 | | 2002-11-22 | 2,337,400 | 103.75 | 105.70 | 103.42 | 104.67 | 00:00:00 | | 2002-11-25 | 3,520,800 | 107.20 | 108.75 | 106.37 | 108.20 | 00:00:00 | | 2002-11-26 | 4,020,400 | 107.65 | 108.05 | 105.55 | 106.12 | 00:00:00 | | 2002-11-27 | 1,899,800 | 106.95 | 108.75 | 106.60 | 108.68 | 00:00:00 | | 2002-11-29 | 981,600 | 108.68 | 108.80 | 107.20 | 107.33 | 00:00:00 | | 2002-12-02 | 2,391,800 | 108.90 | 109.98 | 107.77 | 109.26 | 00:00:00 | | 2002-12-03 | 2,411,200 | 109.27 | 109.70 | 107.01 | 107.43 | 00:00:00 | | 2002-12-04 | 3,073,200 | 107.48 | 107.80 | 106.40 | 107.20 | 00:00:00 | | 2002-12-05 | 2,337,400 | 108.15 | 108.26 | 106.71 | 107.78 | 00:00:00 | | 2002-12-06 | 26,409,200 | 94.50 | 98.95 | 92.70 | 98.35 | 00:00:00 | | 2002-12-09 | 8,639,000 | 98.36 | 98.36 | 95.51 | 96.00 | 00:00:00 | | 2002-12-10 | 10,456,000 | 98.05 | 99.25 | 93.01 | 93.11 | 00:00:00 | | 2002-12-11 | 9,372,600 | 93.12 | 95.49 | 92.60 | 93.48 | 00:00:00 | | 2002-12-12 | 4,763,000 | 95.00 | 96.66 | 94.25 | 95.85 | 00:00:00 | | 2002-12-13 | 3,933,800 | 95.30 | 98.11 | 95.25 | 96.95 | 00:00:00 | | 2002-12-16 | 4,263,400 | 97.80 | 98.94 | 97.25 | 98.42 | 00:00:00 | | 2002-12-17 | 3,589,800 | 98.27 | 98.30 | 95.60 | 95.88 | 00:00:00 | | 2002-12-18 | 3,481,800 | 96.50 | 98.28 | 96.03 | 97.32 | 00:00:00 | | 2002-12-19 | 3,181,000 | 97.33 | 98.97 | 96.76 | 97.07 | 00:00:00 | | 2002-12-20 | 3,863,200 | 97.96 | 99.20 | 97.10 | 98.70 | 00:00:00 | | 2002-12-23 | 2,561,600 | 98.71 | 99.90 | 98.24 | 99.56 | 00:00:00 | | 2002-12-24 | 1,510,800 | 99.81 | 100.75 | 99.56 | 100.13 | 00:00:00 | | 2002-12-26 | 2,258,200 | 100.04 | 100.16 | 98.40 | 98.65 | 00:00:00 | | 2002-12-27 | 1,596,800 | 98.64 | 99.22 | 97.42 | 97.80 | 00:00:00 | | 2002-12-30 | 2,499,400 | 98.00 | 98.73 | 97.91 | 98.60 | 00:00:00 | | 2002-12-31 | 2,231,600 | 98.95 | 99.54 | 98.14 | 98.22 | 00:00:00 | | 2003-01-02 | 2,547,800 | 98.82 | 100.00 | 98.25 | 100.00 | 00:00:00 | | 2003-01-03 | 6,451,600 | 105.00 | 106.70 | 104.10 | 106.07 | 00:00:00 | | 2003-01-06 | 2,514,600 | 106.07 | 106.42 | 104.83 | 105.59 | 00:00:00 | | 2003-01-07 | 2,547,800 | 105.84 | 106.85 | 104.97 | 105.66 | 00:00:00 | | 2003-01-08 | 1,860,000 | 105.70 | 107.20 | 105.68 | 106.54 | 00:00:00 | | 2003-01-09 | 1,640,600 | 53.27 | 54.45 | 53.15 | 54.25 | 00:00:00 | | 2003-01-10 | 3,079,600 | 54.00 | 55.68 | 53.60 | 55.50 | 00:00:00 | | 2003-01-13 | 2,634,000 | 55.51 | 56.36 | 54.25 | 54.35 | 00:00:00 | | 2003-01-14 | 1,848,400 | 54.40 | 55.80 | 54.40 | 54.95 | 00:00:00 | | 2003-01-15 | 1,678,500 | 55.15 | 55.15 | 53.75 | 54.65 | 00:00:00 | | 2003-01-16 | 5,971,800 | 54.76 | 54.76 | 52.44 | 53.43 | 00:00:00 | | 2003-01-17 | 3,588,700 | 53.43 | 53.85 | 52.14 | 52.19 | 00:00:00 | | 2003-01-21 | 2,952,100 | 53.00 | 53.25 | 51.54 | 51.61 | 00:00:00 | | 2003-01-22 | 2,640,100 | 51.78 | 52.29 | 51.39 | 51.86 | 00:00:00 | | 2003-01-23 | 2,941,200 | 52.58 | 53.00 | 51.04 | 52.87 | 00:00:00 | | 2003-01-24 | 1,996,700 | 52.93 | 53.39 | 51.40 | 52.01 | 00:00:00 | | 2003-01-27 | 1,552,000 | 51.90 | 51.91 | 50.61 | 51.03 | 00:00:00 | | 2003-01-28 | 2,058,200 | 51.17 | 51.50 | 50.15 | 51.40 | 00:00:00 | | 2003-01-29 | 2,601,100 | 51.30 | 51.65 | 50.45 | 51.41 | 00:00:00 | | 2003-01-30 | 3,100,800 | 52.05 | 52.26 | 50.80 | 50.94 | 00:00:00 | | 2003-01-31 | 3,309,800 | 50.25 | 51.75 | 49.90 | 51.75 | 00:00:00 | | 2003-02-03 | 2,149,600 | 51.75 | 51.75 | 50.90 | 51.02 | 00:00:00 | | 2003-02-04 | 3,158,900 | 49.76 | 50.15 | 48.80 | 49.95 | 00:00:00 | | 2003-02-05 | 1,689,600 | 50.00 | 51.30 | 49.84 | 50.18 | 00:00:00 | | 2003-02-06 | 1,546,400 | 50.00 | 50.50 | 49.12 | 49.99 | 00:00:00 | | 2003-02-07 | 1,484,800 | 50.10 | 50.25 | 49.50 | 49.88 | 00:00:00 | | 2003-02-10 | 1,521,400 | 50.00 | 50.30 | 49.50 | 50.10 | 00:00:00 | | 2003-02-11 | 1,515,100 | 50.40 | 50.49 | 49.80 | 50.05 | 00:00:00 | | 2003-02-12 | 1,707,800 | 50.05 | 50.10 | 48.60 | 48.93 | 00:00:00 | | 2003-02-13 | 2,720,400 | 48.55 | 48.55 | 47.05 | 47.55 | 00:00:00 | | 2003-02-14 | 5,623,300 | 47.30 | 47.32 | 44.45 | 46.25 | 00:00:00 | | 2003-02-18 | 3,643,200 | 46.75 | 49.48 | 46.75 | 49.00 | 00:00:00 | | 2003-02-19 | 2,061,700 | 48.50 | 48.93 | 48.02 | 48.13 | 00:00:00 | | 2003-02-20 | 3,544,900 | 48.00 | 48.00 | 47.02 | 47.36 | 00:00:00 | | 2003-02-21 | 2,377,800 | 48.05 | 48.50 | 47.30 | 48.10 | 00:00:00 | | 2003-02-24 | 1,852,200 | 48.10 | 48.85 | 47.80 | 48.21 | 00:00:00 | | 2003-02-25 | 1,649,200 | 47.90 | 48.58 | 47.46 | 48.50 | 00:00:00 | | 2003-02-26 | 1,881,000 | 48.75 | 49.55 | 48.63 | 48.76 | 00:00:00 | | 2003-02-27 | 1,951,100 | 48.98 | 49.57 | 48.50 | 49.10 | 00:00:00 | | 2003-02-28 | 2,349,500 | 49.60 | 50.10 | 49.60 | 49.80 | 00:00:00 | | 2003-03-03 | 2,121,500 | 50.05 | 50.90 | 48.90 | 49.10 | 00:00:00 | | 2003-03-04 | 1,162,600 | 49.02 | 49.30 | 48.65 | 48.78 | 00:00:00 | | 2003-03-05 | 1,735,200 | 48.85 | 49.89 | 48.80 | 49.82 | 00:00:00 | | 2003-03-06 | 1,883,100 | 49.65 | 50.00 | 49.40 | 49.90 | 00:00:00 | | 2003-03-07 | 2,053,000 | 49.90 | 51.12 | 49.65 | 51.01 | 00:00:00 | | 2003-03-10 | 2,096,300 | 50.90 | 51.00 | 50.50 | 50.80 | 00:00:00 | | 2003-03-11 | 4,689,700 | 50.80 | 50.88 | 47.50 | 47.80 | 00:00:00 | | 2003-03-12 | 2,677,300 | 47.50 | 48.99 | 47.50 | 48.99 | 00:00:00 | | 2003-03-13 | 2,490,500 | 48.99 | 50.95 | 48.99 | 50.95 | 00:00:00 | | 2003-03-14 | 2,595,400 | 50.95 | 50.95 | 48.23 | 48.60 | 00:00:00 | | 2003-03-17 | 2,563,400 | 48.55 | 50.60 | 48.33 | 50.51 | 00:00:00 | | 2003-03-18 | 2,575,100 | 50.51 | 52.10 | 50.45 | 51.14 | 00:00:00 | | 2003-03-19 | 2,887,100 | 51.60 | 53.70 | 51.55 | 53.10 | 00:00:00 | | 2003-03-20 | 1,859,100 | 53.09 | 53.09 | 51.60 | 52.50 | 00:00:00 | | 2003-03-21 | 1,928,100 | 53.40 | 54.16 | 53.10 | 54.15 | 00:00:00 | | 2003-03-24 | 3,423,600 | 52.15 | 52.60 | 50.90 | 51.45 | 00:00:00 | | 2003-03-25 | 2,954,700 | 51.85 | 54.60 | 51.85 | 54.23 | 00:00:00 | | 2003-03-26 | 2,529,900 | 54.87 | 55.00 | 54.00 | 54.00 | 00:00:00 | | 2003-03-27 | 2,234,900 | 54.01 | 55.80 | 53.55 | 55.24 | 00:00:00 | | 2003-03-28 | 2,929,700 | 55.01 | 55.58 | 53.50 | 55.01 | 00:00:00 | | 2003-03-31 | 1,787,900 | 54.90 | 54.91 | 53.60 | 53.97 | 00:00:00 | | 2003-04-01 | 2,140,800 | 54.69 | 55.83 | 54.20 | 55.70 | 00:00:00 | | 2003-04-02 | 2,612,600 | 56.50 | 57.13 | 55.90 | 56.15 | 00:00:00 | | 2003-04-03 | 3,687,400 | 56.40 | 56.81 | 54.40 | 55.40 | 00:00:00 | | 2003-04-04 | 2,336,300 | 56.46 | 56.48 | 55.06 | 55.20 | 00:00:00 | | 2003-04-07 | 2,790,300 | 56.24 | 56.73 | 53.66 | 53.85 | 00:00:00 | | 2003-04-08 | 2,141,800 | 54.10 | 54.60 | 53.75 | 54.49 | 00:00:00 | | 2003-04-09 | 4,365,300 | 53.80 | 54.00 | 52.50 | 52.82 | 00:00:00 | | 2003-04-10 | 3,456,000 | 53.25 | 53.25 | 52.00 | 52.30 | 00:00:00 | | 2003-04-11 | 4,889,400 | 52.30 | 52.30 | 50.50 | 50.98 | 00:00:00 | | 2003-04-14 | 2,350,500 | 51.25 | 52.17 | 50.95 | 52.00 | 00:00:00 | | 2003-04-15 | 2,489,700 | 52.42 | 53.48 | 52.00 | 53.40 | 00:00:00 | | 2003-04-16 | 2,018,000 | 53.08 | 53.41 | 52.30 | 52.60 | 00:00:00 | | 2003-04-17 | 2,049,100 | 52.18 | 53.45 | 52.18 | 53.30 | 00:00:00 | | 2003-04-21 | 1,596,400 | 53.05 | 53.62 | 52.20 | 52.47 | 00:00:00 | | 2003-04-22 | 15,821,100 | 47.50 | 50.15 | 46.85 | 49.40 | 00:00:00 | | 2003-04-23 | 4,669,900 | 49.40 | 49.95 | 48.92 | 49.83 | 00:00:00 | | 2003-04-24 | 3,774,400 | 49.84 | 51.25 | 49.62 | 50.70 | 00:00:00 | | 2003-04-25 | 2,152,700 | 50.95 | 51.37 | 50.10 | 50.33 | 00:00:00 | | 2003-04-28 | 1,971,100 | 50.25 | 51.25 | 49.34 | 51.17 | 00:00:00 | | 2003-04-29 | 2,107,500 | 51.17 | 52.22 | 50.18 | 51.56 | 00:00:00 | | 2003-04-30 | 2,292,300 | 51.75 | 52.35 | 51.29 | 51.72 | 00:00:00 | | 2003-05-01 | 1,879,000 | 52.00 | 52.28 | 51.30 | 51.36 | 00:00:00 | | 2003-05-02 | 2,250,800 | 51.14 | 52.00 | 50.60 | 51.90 | 00:00:00 | | 2003-05-05 | 1,755,800 | 52.44 | 52.99 | 51.75 | 52.25 | 00:00:00 | | 2003-05-06 | 2,020,600 | 52.50 | 52.86 | 51.92 | 52.67 | 00:00:00 | | 2003-05-07 | 4,967,300 | 50.69 | 51.35 | 50.10 | 51.18 | 00:00:00 | | 2003-05-08 | 2,132,600 | 51.00 | 51.10 | 50.01 | 50.30 | 00:00:00 | | 2003-05-09 | 1,475,800 | 50.45 | 50.70 | 50.00 | 50.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
