|
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 | 2000-01-03 | 1,782,000 | 61.00 | 61.06 | 58.75 | 59.81 | 00:00:00 | 2000-01-04 | 3,005,600 | 59.25 | 59.31 | 58.19 | 58.56 | 00:00:00 | 2000-01-05 | 983,200 | 58.31 | 58.50 | 57.75 | 58.50 | 00:00:00 | 2000-01-06 | 2,211,200 | 58.50 | 59.19 | 57.31 | 57.31 | 00:00:00 | 2000-01-07 | 7,405,200 | 58.00 | 67.00 | 57.88 | 66.25 | 00:00:00 | 2000-01-10 | 5,497,600 | 67.00 | 69.00 | 66.44 | 67.12 | 00:00:00 | 2000-01-11 | 2,604,400 | 65.50 | 65.69 | 62.25 | 62.63 | 00:00:00 | 2000-01-12 | 3,406,400 | 62.63 | 63.88 | 61.38 | 61.75 | 00:00:00 | 2000-01-13 | 2,619,200 | 61.94 | 62.94 | 60.75 | 62.50 | 00:00:00 | 2000-01-14 | 1,863,600 | 64.00 | 65.50 | 63.13 | 63.38 | 00:00:00 | 2000-01-18 | 2,438,000 | 62.38 | 62.69 | 60.94 | 62.56 | 00:00:00 | 2000-01-19 | 3,342,400 | 62.50 | 65.06 | 61.88 | 65.06 | 00:00:00 | 2000-01-20 | 1,491,200 | 64.94 | 65.87 | 63.31 | 65.44 | 00:00:00 | 2000-01-21 | 3,010,800 | 67.50 | 70.75 | 66.87 | 69.00 | 00:00:00 | 2000-01-24 | 3,447,600 | 69.25 | 69.31 | 66.50 | 67.56 | 00:00:00 | 2000-01-25 | 1,320,800 | 67.87 | 68.00 | 65.44 | 65.81 | 00:00:00 | 2000-01-26 | 1,975,600 | 64.87 | 65.25 | 64.50 | 65.00 | 00:00:00 | 2000-01-27 | 1,630,000 | 65.12 | 67.00 | 63.75 | 66.75 | 00:00:00 | 2000-01-28 | 2,355,200 | 66.50 | 69.25 | 65.87 | 69.25 | 00:00:00 | 2000-01-31 | 3,168,800 | 69.12 | 70.25 | 64.75 | 67.50 | 00:00:00 | 2000-02-01 | 1,738,000 | 67.50 | 68.94 | 66.56 | 68.31 | 00:00:00 | 2000-02-02 | 2,011,200 | 68.56 | 68.69 | 65.87 | 66.50 | 00:00:00 | 2000-02-03 | 3,002,000 | 66.56 | 66.56 | 65.62 | 66.00 | 00:00:00 | 2000-02-04 | 2,062,000 | 66.25 | 66.25 | 65.75 | 66.00 | 00:00:00 | 2000-02-07 | 2,015,200 | 66.00 | 66.00 | 65.50 | 65.94 | 00:00:00 | 2000-02-08 | 1,812,000 | 66.00 | 66.94 | 65.75 | 66.06 | 00:00:00 | 2000-02-09 | 1,345,600 | 66.62 | 66.62 | 65.50 | 65.50 | 00:00:00 | 2000-02-10 | 3,377,600 | 65.50 | 65.75 | 62.81 | 63.75 | 00:00:00 | 2000-02-11 | 1,308,800 | 63.75 | 64.12 | 61.44 | 61.63 | 00:00:00 | 2000-02-14 | 4,285,600 | 61.50 | 61.63 | 59.50 | 60.06 | 00:00:00 | 2000-02-15 | 3,932,000 | 60.06 | 63.25 | 59.75 | 62.13 | 00:00:00 | 2000-02-16 | 2,778,800 | 64.00 | 67.12 | 62.63 | 63.25 | 00:00:00 | 2000-02-17 | 2,559,200 | 63.00 | 63.38 | 62.00 | 62.13 | 00:00:00 | 2000-02-18 | 2,355,200 | 62.25 | 62.31 | 60.88 | 60.88 | 00:00:00 | 2000-02-22 | 2,493,600 | 60.00 | 60.00 | 57.50 | 59.00 | 00:00:00 | 2000-02-23 | 1,536,400 | 59.88 | 62.13 | 59.25 | 62.06 | 00:00:00 | 2000-02-24 | 3,373,200 | 63.25 | 65.00 | 61.88 | 61.88 | 00:00:00 | 2000-02-25 | 2,842,000 | 63.00 | 65.81 | 62.63 | 64.62 | 00:00:00 | 2000-02-28 | 2,884,800 | 65.12 | 67.94 | 64.25 | 66.25 | 00:00:00 | 2000-02-29 | 2,810,800 | 66.25 | 69.62 | 66.25 | 68.31 | 00:00:00 | 2000-03-01 | 1,343,600 | 68.50 | 69.12 | 66.75 | 67.25 | 00:00:00 | 2000-03-02 | 1,375,200 | 66.75 | 67.75 | 66.50 | 67.00 | 00:00:00 | 2000-03-03 | 2,132,400 | 69.25 | 72.00 | 69.19 | 70.50 | 00:00:00 | 2000-03-06 | 1,831,200 | 70.75 | 70.75 | 64.50 | 65.62 | 00:00:00 | 2000-03-07 | 1,127,600 | 65.87 | 66.31 | 63.69 | 64.00 | 00:00:00 | 2000-03-08 | 2,612,000 | 64.25 | 66.25 | 64.25 | 65.12 | 00:00:00 | 2000-03-09 | 2,742,000 | 65.37 | 68.12 | 65.37 | 68.06 | 00:00:00 | 2000-03-10 | 2,789,200 | 68.25 | 71.69 | 68.25 | 70.75 | 00:00:00 | 2000-03-13 | 3,140,800 | 71.00 | 72.94 | 71.00 | 71.69 | 00:00:00 | 2000-03-14 | 3,094,400 | 71.94 | 75.87 | 71.87 | 73.56 | 00:00:00 | 2000-03-15 | 3,122,000 | 74.50 | 77.56 | 73.87 | 76.37 | 00:00:00 | 2000-03-16 | 5,890,000 | 78.00 | 84.75 | 78.00 | 83.62 | 00:00:00 | 2000-03-17 | 4,530,800 | 81.00 | 81.75 | 77.56 | 80.25 | 00:00:00 | 2000-03-20 | 3,794,800 | 81.25 | 81.25 | 76.25 | 78.87 | 00:00:00 | 2000-03-21 | 3,080,000 | 78.62 | 78.75 | 76.37 | 78.25 | 00:00:00 | 2000-03-22 | 2,063,200 | 78.50 | 81.50 | 78.16 | 80.87 | 00:00:00 | 2000-03-23 | 2,604,400 | 81.50 | 84.00 | 80.50 | 82.12 | 00:00:00 | 2000-03-24 | 2,371,200 | 82.19 | 82.19 | 80.00 | 81.06 | 00:00:00 | 2000-03-27 | 2,596,400 | 83.44 | 87.25 | 82.31 | 84.25 | 00:00:00 | 2000-03-28 | 1,868,000 | 83.75 | 84.94 | 80.44 | 81.00 | 00:00:00 | 2000-03-29 | 2,441,200 | 81.12 | 82.94 | 79.75 | 81.62 | 00:00:00 | 2000-03-30 | 2,501,200 | 81.25 | 83.75 | 79.62 | 80.00 | 00:00:00 | 2000-03-31 | 3,054,400 | 81.25 | 84.50 | 79.62 | 84.50 | 00:00:00 | 2000-04-03 | 2,256,800 | 84.50 | 86.87 | 81.56 | 81.87 | 00:00:00 | 2000-04-04 | 3,459,200 | 82.75 | 83.19 | 79.00 | 80.75 | 00:00:00 | 2000-04-05 | 2,918,800 | 80.87 | 84.25 | 80.06 | 82.50 | 00:00:00 | 2000-04-06 | 1,604,400 | 83.50 | 84.25 | 82.75 | 82.94 | 00:00:00 | 2000-04-07 | 1,856,400 | 83.00 | 84.00 | 81.81 | 82.06 | 00:00:00 | 2000-04-10 | 1,782,000 | 81.94 | 82.87 | 81.00 | 81.69 | 00:00:00 | 2000-04-11 | 1,938,000 | 81.75 | 82.37 | 80.44 | 81.94 | 00:00:00 | 2000-04-12 | 2,680,000 | 81.75 | 82.94 | 81.06 | 81.75 | 00:00:00 | 2000-04-13 | 2,818,800 | 81.50 | 81.56 | 78.75 | 79.06 | 00:00:00 | 2000-04-14 | 2,852,000 | 77.62 | 79.37 | 74.75 | 75.62 | 00:00:00 | 2000-04-17 | 2,471,200 | 75.37 | 79.50 | 75.37 | 78.50 | 00:00:00 | 2000-04-18 | 1,564,400 | 78.50 | 82.19 | 78.37 | 80.12 | 00:00:00 | 2000-04-19 | 2,847,600 | 80.19 | 84.62 | 79.87 | 82.56 | 00:00:00 | 2000-04-20 | 2,714,400 | 81.94 | 84.06 | 81.69 | 83.44 | 00:00:00 | 2000-04-24 | 3,813,600 | 83.44 | 86.87 | 83.44 | 85.00 | 00:00:00 | 2000-04-25 | 3,918,800 | 86.37 | 90.00 | 84.62 | 87.19 | 00:00:00 | 2000-04-26 | 1,853,200 | 87.12 | 87.12 | 84.25 | 85.87 | 00:00:00 | 2000-04-27 | 2,241,200 | 85.87 | 87.00 | 84.37 | 85.00 | 00:00:00 | 2000-04-28 | 2,934,400 | 85.12 | 86.00 | 79.06 | 84.06 | 00:00:00 | 2000-05-01 | 2,564,800 | 83.87 | 87.37 | 82.87 | 85.25 | 00:00:00 | 2000-05-02 | 3,137,600 | 84.12 | 85.00 | 81.19 | 84.25 | 00:00:00 | 2000-05-03 | 3,264,400 | 82.62 | 83.37 | 80.75 | 81.25 | 00:00:00 | 2000-05-04 | 4,663,600 | 81.25 | 89.25 | 81.19 | 86.87 | 00:00:00 | 2000-05-05 | 2,840,000 | 87.62 | 93.12 | 87.00 | 92.44 | 00:00:00 | 2000-05-08 | 2,486,800 | 91.87 | 93.19 | 88.87 | 92.00 | 00:00:00 | 2000-05-09 | 2,043,200 | 92.00 | 92.75 | 90.56 | 91.75 | 00:00:00 | 2000-05-10 | 2,005,200 | 91.75 | 93.50 | 89.62 | 89.81 | 00:00:00 | 2000-05-11 | 2,173,200 | 89.81 | 90.25 | 86.00 | 88.44 | 00:00:00 | 2000-05-12 | 5,255,200 | 90.25 | 94.87 | 90.25 | 91.94 | 00:00:00 | 2000-05-15 | 3,611,200 | 92.00 | 92.00 | 88.75 | 89.50 | 00:00:00 | 2000-05-16 | 4,892,000 | 89.31 | 89.31 | 85.75 | 86.25 | 00:00:00 | 2000-05-17 | 5,838,800 | 86.50 | 87.50 | 84.37 | 85.44 | 00:00:00 | 2000-05-18 | 3,360,800 | 86.00 | 88.75 | 86.00 | 87.06 | 00:00:00 | 2000-05-19 | 2,818,000 | 86.75 | 86.87 | 83.25 | 85.50 | 00:00:00 | 2000-05-22 | 2,972,400 | 85.87 | 86.94 | 81.75 | 82.44 | 00:00:00 | 2000-05-23 | 4,414,400 | 82.25 | 89.50 | 82.25 | 88.25 | 00:00:00 | 2000-05-24 | 4,014,800 | 87.50 | 88.25 | 82.87 | 86.87 | 00:00:00 | 2000-05-25 | 3,318,000 | 87.12 | 88.06 | 85.00 | 85.00 | 00:00:00 | 2000-05-26 | 2,523,200 | 85.00 | 86.62 | 83.00 | 85.19 | 00:00:00 | 2000-05-30 | 1,895,600 | 85.31 | 86.44 | 84.87 | 86.06 | 00:00:00 | 2000-05-31 | 2,176,800 | 86.00 | 89.56 | 85.62 | 88.50 | 00:00:00 | 2000-06-01 | 1,286,800 | 88.44 | 89.37 | 86.00 | 86.75 | 00:00:00 | 2000-06-02 | 3,324,800 | 86.87 | 87.87 | 81.31 | 83.31 | 00:00:00 | 2000-06-05 | 6,923,600 | 82.00 | 82.94 | 80.12 | 82.06 | 00:00:00 | 2000-06-06 | 2,718,800 | 82.00 | 85.00 | 81.56 | 84.47 | 00:00:00 | 2000-06-07 | 2,215,600 | 84.50 | 86.75 | 83.00 | 85.53 | 00:00:00 | 2000-06-08 | 1,340,800 | 85.56 | 86.12 | 84.37 | 85.59 | 00:00:00 | 2000-06-09 | 2,213,200 | 85.56 | 91.94 | 85.19 | 88.09 | 00:00:00 | 2000-06-12 | 1,542,000 | 88.19 | 88.94 | 84.12 | 85.16 | 00:00:00 | 2000-06-13 | 1,167,600 | 85.37 | 88.94 | 85.12 | 88.09 | 00:00:00 | 2000-06-14 | 2,446,400 | 88.00 | 91.50 | 88.00 | 91.16 | 00:00:00 | 2000-06-15 | 3,712,000 | 92.00 | 96.87 | 91.62 | 96.84 | 00:00:00 | 2000-06-16 | 3,252,000 | 96.94 | 100.50 | 95.31 | 98.41 | 00:00:00 | 2000-06-19 | 1,862,400 | 98.44 | 98.44 | 95.75 | 97.50 | 00:00:00 | 2000-06-20 | 1,285,200 | 97.75 | 99.50 | 96.44 | 98.37 | 00:00:00 | 2000-06-21 | 2,365,200 | 98.37 | 100.37 | 97.37 | 97.69 | 00:00:00 | 2000-06-22 | 3,979,200 | 97.69 | 97.69 | 90.25 | 90.59 | 00:00:00 | 2000-06-23 | 4,442,400 | 93.56 | 94.75 | 92.62 | 93.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|