FOREST LABS Historical Stock Price

Below is the stock price history for Forest Labs FRX. Data is recorded each day for the historical open, high, low, close and volume. The Forest Labs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Forest Labs Historical Stock Price

DateOpenHighLowCloseVolume
2014-06-30 99.90 100.43 99.19 99.32 203,620
2014-06-27 100.08 100.66 99.40 99.70 84,728
2014-06-26 99.42 100.33 99.23 99.99 66,963
2014-06-25 100.26 100.47 98.88 99.61 76,193
2014-06-24 99.04 100.19 98.99 100.02 85,044
2014-06-23 98.59 99.41 97.99 98.80 75,438
2014-06-20 97.275 97.86 96.75 97.46 103,491
2014-06-19 97.405 97.49 96.20 96.95 84,924
2014-06-18 96.60 98.55 96.60 97.42 118,102
2014-06-17 94.88 97.54 94.74 96.615 109,235
2014-06-16 94.58 95.92 94.36 94.93 107,701
2014-06-13 94.31 95.20 93.59 94.53 48,458
2014-06-12 94.10 95.59 94.10 94.44 75,544
2014-06-11 93.45 95.31 93.45 95.31 99,528
2014-06-10 93.71 94.23 92.64 93.77 53,560
2014-06-09 94.11 94.48 93.77 94.01 68,751
2014-06-06 93.86 94.53 93.71 94.24 39,510
2014-06-05 94.48 95.06 93.79 93.88 52,983
2014-06-04 95.83 96.40 94.74 94.93 46,795
2014-06-03 95.415 96.46 95.12 96.29 67,716
2014-06-02 94.98 95.89 93.87 95.54 98,591
2014-05-30 95.10 96.20 94.71 95.13 308,004
2014-05-29 94.86 95.79 94.54 95.66 71,581
2014-05-28 96.17 96.40 94.45 94.58 112,590
2014-05-27 96.00 96.20 95.44 95.81 70,703
2014-05-23 95.12 95.99 94.98 95.78 73,582
2014-05-22 92.76 95.88 92.76 95.11 210,830
2014-05-21 92.70 93.58 92.57 93.56 83,865
2014-05-20 93.27 93.63 92.23 92.73 137,956
2014-05-19 92.95 93.95 92.95 93.54 126,503

» More Forest Labs Stock Price History

To see other companies like Forest Labs (FRX), view our stock market today for news, and other data.