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 (%)
Nov 30, 2017 9.540 9.850 9.460 9.840 953,066 +0.35(+3.69%)
Nov 29, 2017 9.800 10.30 9.169 9.490 994,005 -0.31(-3.16%)
Nov 28, 2017 8.740 9.920 8.740 9.800 1,945,978 +1.12(+12.90%)
Nov 27, 2017 9.120 9.399 8.660 8.680 648,564 -0.43(-4.67%)
Nov 24, 2017 9.220 9.800 9.070 9.105 380,061 -0.11(-1.14%)
Nov 22, 2017 9.000 9.624 8.870 9.210 660,257 +0.25(+2.79%)
Nov 21, 2017 8.830 9.010 8.790 8.960 437,644 +0.11(+1.24%)
Nov 20, 2017 9.000 9.000 8.290 8.850 794,124 -0.09(-1.01%)
Nov 17, 2017 8.720 8.980 8.720 8.940 604,120 +0.20(+2.29%)
Nov 16, 2017 8.650 8.950 8.495 8.740 841,737 +0.17(+1.98%)
Nov 15, 2017 8.080 8.650 7.750 8.570 1,080,917 +0.31(+3.82%)
Nov 14, 2017 8.990 9.150 8.090 8.255 1,323,156 -0.69(-7.77%)
Nov 13, 2017 8.490 8.990 8.080 8.950 1,511,505 +0.41(+4.80%)
Nov 10, 2017 8.080 8.600 7.930 8.540 1,487,835 +0.33(+4.02%)
Nov 09, 2017 7.460 8.530 7.310 8.210 3,232,848 +0.54(+7.04%)
Nov 08, 2017 5.380 8.040 5.380 7.670 9,045,451 +2.61(+51.58%)
Nov 07, 2017 4.950 5.120 4.760 5.060 1,209,612 +0.05(+1.00%)
Nov 06, 2017 4.970 5.120 4.930 5.010 1,001,292 +0.08(+1.62%)
Nov 03, 2017 4.910 5.090 4.890 4.930 572,594 +0.02(+0.41%)
Nov 02, 2017 4.970 5.030 4.880 4.910 442,305 -0.09(-1.80%)
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.