Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forterra Inc (NQ: FRTA )

24.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.590 4.720 4.490 4.510 248,598 -0.06(-1.31%)
Oct 30, 2018 4.510 4.800 4.500 4.570 294,246 +0.04(+0.88%)
Oct 29, 2018 4.700 5.010 4.390 4.530 276,612 -0.05(-1.09%)
Oct 26, 2018 4.980 5.010 4.540 4.580 1,198,500 -0.40(-8.03%)
Oct 25, 2018 4.880 5.050 4.850 4.980 255,783 +0.13(+2.68%)
Oct 24, 2018 4.840 5.100 4.700 4.850 265,582 +0.00(+0.00%)
Oct 23, 2018 4.710 5.000 4.650 4.850 195,951 +0.06(+1.25%)
Oct 22, 2018 5.000 5.110 4.735 4.790 273,877 -0.18(-3.62%)
Oct 19, 2018 5.060 5.180 4.840 4.970 384,500 -0.08(-1.58%)
Oct 18, 2018 5.380 5.440 4.470 5.050 1,004,062 -0.40(-7.34%)
Oct 17, 2018 5.600 5.690 5.330 5.450 274,985 -0.20(-3.54%)
Oct 16, 2018 5.430 5.720 5.270 5.650 421,751 +0.28(+5.21%)
Oct 15, 2018 5.480 5.560 5.250 5.370 374,713 -0.19(-3.42%)
Oct 12, 2018 5.720 5.980 5.400 5.560 272,600 -0.03(-0.45%)
Oct 11, 2018 6.150 6.230 5.580 5.585 814,869 -0.62(-10.06%)
Oct 10, 2018 6.720 6.770 6.160 6.210 489,638 -0.50(-7.45%)
Oct 09, 2018 7.320 7.610 6.680 6.710 819,348 -0.65(-8.83%)
Oct 08, 2018 7.310 7.470 7.220 7.360 96,574 +0.02(+0.27%)
Oct 05, 2018 7.410 7.505 7.270 7.340 218,200 -0.11(-1.48%)
Oct 04, 2018 7.470 7.590 7.380 7.450 107,567 -0.03(-0.40%)
Oct 03, 2018 7.490 7.570 7.300 7.480 99,637 +0.00(+0.00%)
Oct 02, 2018 7.460 7.730 7.430 7.480 167,164 +0.00(+0.00%)
Oct 01, 2018 7.520 7.720 7.460 7.480 135,281 +0.02(+0.27%)
Sep 28, 2018 7.400 7.630 7.310 7.460 571,600 +0.07(+0.95%)
Sep 27, 2018 7.390 7.620 7.280 7.390 466,990 +0.05(+0.68%)
Sep 26, 2018 7.700 7.720 7.330 7.340 267,411 -0.32(-4.18%)
Sep 25, 2018 7.880 7.900 7.650 7.660 146,546 -0.21(-2.67%)
Sep 24, 2018 7.920 8.010 7.580 7.870 312,758 -0.10(-1.25%)
Sep 21, 2018 7.990 8.180 7.900 7.970 586,900 -0.02(-0.25%)
Sep 20, 2018 8.270 8.539 7.960 7.990 241,607 -0.23(-2.80%)
Sep 19, 2018 8.060 8.520 8.060 8.220 236,995 +0.13(+1.61%)
Sep 18, 2018 8.160 8.280 7.940 8.090 188,128 -0.02(-0.25%)
Sep 17, 2018 7.970 8.280 7.855 8.110 473,439 +0.20(+2.53%)
Sep 14, 2018 8.070 8.140 7.860 7.910 87,600 -0.22(-2.71%)
Sep 13, 2018 8.090 8.280 7.810 8.130 251,378 +0.10(+1.25%)
Sep 12, 2018 8.280 8.280 8.010 8.030 167,617 -0.24(-2.90%)
Sep 11, 2018 8.370 8.540 8.020 8.270 370,519 -0.11(-1.31%)
Sep 10, 2018 8.660 8.660 8.340 8.380 165,882 -0.28(-3.23%)
Sep 07, 2018 8.770 8.890 8.630 8.660 77,200 -0.15(-1.70%)
Sep 06, 2018 8.980 8.980 8.590 8.810 117,237 -0.16(-1.78%)
Sep 05, 2018 8.750 8.970 8.580 8.970 177,888 +0.23(+2.63%)
Sep 04, 2018 8.420 8.800 8.420 8.740 203,672 +0.28(+3.31%)
Aug 31, 2018 8.460 8.460 8.460 0 -0.28(-3.20%)
Aug 30, 2018 9.040 9.080 8.641 8.740 324,681 -0.26(-2.89%)
Aug 29, 2018 9.100 9.140 8.870 9.000 290,398 -0.10(-1.10%)
Aug 28, 2018 9.180 9.310 8.980 9.100 90,141 -0.03(-0.33%)
Aug 27, 2018 9.160 9.322 9.012 9.130 205,767 +0.03(+0.33%)
Aug 24, 2018 9.180 9.180 9.010 9.100 122,100 -0.06(-0.66%)
Aug 23, 2018 9.470 9.470 9.140 9.160 135,671 -0.33(-3.48%)
Aug 22, 2018 9.490 9.710 9.340 9.490 190,299 +0.02(+0.21%)
Aug 21, 2018 9.260 9.625 9.250 9.470 143,866 +0.25(+2.71%)
Aug 20, 2018 9.280 9.350 9.030 9.220 102,185 +0.00(+0.00%)
Aug 17, 2018 9.060 9.280 8.945 9.220 205,000 +0.14(+1.54%)
Aug 16, 2018 9.320 9.480 9.040 9.080 125,282 -0.22(-2.37%)
Aug 15, 2018 9.400 9.430 8.830 9.300 114,405 -0.16(-1.69%)
Aug 14, 2018 9.330 9.670 9.310 9.460 125,820 +0.17(+1.83%)
Aug 13, 2018 9.530 9.929 9.030 9.290 450,782 -0.21(-2.21%)
Aug 10, 2018 9.550 9.600 9.130 9.500 243,400 -0.10(-1.04%)
Aug 09, 2018 9.750 9.900 8.730 9.600 431,995 -0.15(-1.54%)
Aug 08, 2018 9.110 10.06 9.000 9.750 721,453 +0.95(+10.80%)
Aug 07, 2018 8.800 9.000 8.670 8.800 168,961 +0.05(+0.57%)
Aug 06, 2018 8.490 8.860 8.490 8.750 138,610 +0.26(+3.06%)
Aug 03, 2018 8.410 8.520 8.220 8.490 129,400 +0.03(+0.35%)
Aug 02, 2018 8.520 8.650 8.410 8.460 111,886 -0.07(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.