Indicators

Forterra Inc (NQ: FRTA )

24.00 UNCHANGED

Last Price Updated: 4:00 PM EDT, Mar 17, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.90	19.18	18.32	18.55	589,900	-0.36(-1.90%)
Nov 27, 2020	18.07	18.94	18.07	18.91	336,000	+0.83(+4.59%)
Nov 25, 2020	17.64	18.42	17.11	18.08	462,900	+0.63(+3.61%)
Nov 24, 2020	17.48	17.65	16.91	17.45	260,316	+0.34(+1.99%)
Nov 23, 2020	17.08	17.66	16.57	17.11	439,523	+0.17(+1.00%)
Nov 20, 2020	16.25	17.25	15.87	16.94	883,700	+1.20(+7.62%)
Nov 19, 2020	15.16	15.81	15.16	15.74	230,096	+0.13(+0.83%)
Nov 18, 2020	15.90	16.17	15.61	15.61	440,602	-0.24(-1.51%)
Nov 17, 2020	15.67	15.91	14.90	15.85	553,471	-0.11(-0.69%)
Nov 16, 2020	15.29	16.20	15.13	15.96	796,247	+1.15(+7.77%)
Nov 13, 2020	14.62	15.12	14.48	14.81	248,800	+0.48(+3.35%)
Nov 12, 2020	14.57	14.57	14.08	14.33	273,798	-0.43(-2.91%)
Nov 11, 2020	15.03	15.10	14.47	14.76	261,504	+0.18(+1.23%)
Nov 10, 2020	14.27	14.89	14.25	14.58	312,739	+0.47(+3.33%)
Nov 09, 2020	15.48	16.02	14.07	14.11	530,044	-0.46(-3.16%)
Nov 06, 2020	14.91	14.91	14.17	14.57	271,500	-0.18(-1.22%)
Nov 05, 2020	14.44	15.34	14.40	14.75	393,442	+0.36(+2.50%)
Nov 04, 2020	14.29	14.56	13.75	14.39	395,758	-0.06(-0.42%)
Nov 03, 2020	13.99	14.57	13.75	14.45	376,146	+0.86(+6.33%)

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.