Foundation Coal (FCL)

27.88 +0.13  +0.47%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Foundation Coal Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 27.94 27.95 27.73 27.88 37267
May 24, 2012 27.78 27.79 27.50 27.75 27608
May 23, 2012 27.39 27.69 27.27 27.47 13916
May 22, 2012 27.57 27.64 27.41 27.64 2300
May 21, 2012 26.88 27.33 26.76 27.32 3891
May 18, 2012 27.06 27.30 26.95 26.95 1260
May 17, 2012 27.41 27.41 27.09 27.09 2220
May 16, 2012 28.22 28.22 27.97 27.99 1300
May 15, 2012 28.59 28.59 27.51 27.75 3114
May 14, 2012 28.04 28.26 28.00 28.00 3766
May 11, 2012 28.74 28.74 28.54 28.54 7637
May 10, 2012 28.45 28.47 28.37 28.47 1182
May 9, 2012 28.31 28.46 28.14 28.43 1850
May 8, 2012 28.27 28.40 28.08 28.40 1564
May 7, 2012 28.82 28.94 28.55 28.92 9543
May 4, 2012 29.25 29.25 28.88 28.91 1610
May 3, 2012 29.75 29.75 29.53 29.53 1495
May 2, 2012 29.51 29.58 29.51 29.58 1150
May 1, 2012 29.75 29.75 29.52 29.52 2455
April 30, 2012 29.53 29.53 29.29 29.38 3374
April 27, 2012 29.49 29.66 29.28 29.59 2800
April 26, 2012 29.37 29.42 29.37 29.42 310.00
April 25, 2012 28.63 28.89 28.63 28.89 2400
April 24, 2012 28.50 28.50 28.37 28.37 1400
April 23, 2012 28.69 28.69 28.35 28.49 1910
April 20, 2012 29.02 29.02 28.85 28.85 2236
April 19, 2012 29.12 29.12 28.58 28.58 908.00
April 18, 2012 28.87 28.87 28.87 28.87 0.00
April 17, 2012 28.87 28.87 28.87 28.87 400.00
April 16, 2012 28.55 28.77 28.51 28.65 3293
April 13, 2012 28.77 28.77 28.77 28.77 0.00
April 12, 2012 28.53 28.77 28.53 28.77 1530
April 11, 2012 28.42 28.45 28.32 28.38 2126
April 10, 2012 28.85 28.85 28.01 28.04 2806
April 9, 2012 28.77 28.77 28.42 28.71 8437
April 5, 2012 28.96 29.05 28.96 29.05 338.00
April 4, 2012 29.09 29.09 28.82 28.82 766.00
April 3, 2012 29.16 29.26 29.11 29.14 3693
April 2, 2012 29.18 29.18 28.88 29.08 944.00
March 30, 2012 29.14 29.15 29.07 29.07 740.00
March 29, 2012 29.02 29.02 28.78 28.90 1315
March 28, 2012 29.28 29.28 28.95 28.95 1493
March 27, 2012 29.51 29.51 29.30 29.30 7942
March 26, 2012 29.19 29.31 29.11 29.30 3123
March 23, 2012 28.68 28.68 28.62 28.62 200.00
March 22, 2012 29.07 29.07 28.86 28.86 650.00
March 21, 2012 29.05 29.09 29.05 29.09 3545
March 20, 2012 29.04 29.04 28.70 28.81 944.00
March 19, 2012 28.77 28.96 28.74 28.96 3323
March 16, 2012 29.00 29.00 28.80 28.84 1764
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  9. Last
Get Historical Data

Recent Quotes

Symbol Price Chg Chg % Market Cap
FCL 27.88 +0.13 +0.47%
GFIG 2.79 +0.01 +0.36% 329.72M
GFI 13.29 +0.14 +1.06% 9.629B
GFF 7.82 -0.08 -1.01% 482.65M
GFED 7.46 +0.00 +0.00% 19.99M
GFA 2.74 +0.07 +2.62% 592.80M
GF 13.46 -0.03 -0.22%
GEX 9.70 +0.02 +0.23%
GEVO 5.77 -0.09 -1.54% 152.90M
GEVA 37.84 -0.35 -0.92% 801.07M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close