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, 2018 5.060 5.060 4.760 4.900 280,600 -0.19(-3.73%)
Nov 29, 2018 5.310 5.360 5.070 5.090 155,307 -0.22(-4.14%)
Nov 28, 2018 5.000 5.430 4.840 5.310 244,234 +0.36(+7.27%)
Nov 27, 2018 4.650 4.990 4.650 4.950 119,199 +0.23(+4.87%)
Nov 26, 2018 4.590 4.740 4.535 4.720 125,313 +0.19(+4.19%)
Nov 23, 2018 4.240 4.600 4.240 4.530 86,100 +0.18(+4.14%)
Nov 21, 2018 4.350 4.350 4.350 0 -0.08(-1.81%)
Nov 20, 2018 4.500 4.676 4.190 4.430 311,120 -0.15(-3.28%)
Nov 19, 2018 4.680 4.840 4.540 4.580 134,765 -0.13(-2.76%)
Nov 16, 2018 4.700 4.780 4.445 4.710 215,400 -0.01(-0.21%)
Nov 15, 2018 4.810 4.850 4.500 4.720 318,635 -0.14(-2.88%)
Nov 14, 2018 5.100 5.240 4.820 4.860 242,980 -0.21(-4.14%)
Nov 13, 2018 5.100 5.300 5.025 5.070 201,188 +0.02(+0.40%)
Nov 12, 2018 5.440 5.510 5.040 5.050 979,597 -0.41(-7.51%)
Nov 09, 2018 5.660 5.660 5.450 5.460 451,300 -0.17(-3.11%)
Nov 08, 2018 6.140 6.190 5.600 5.635 356,688 -0.61(-9.70%)
Nov 07, 2018 6.540 6.540 5.940 6.240 411,843 +0.23(+3.74%)
Nov 06, 2018 4.800 6.827 4.750 6.015 989,318 +0.72(+13.71%)
Nov 05, 2018 5.290 5.350 5.030 5.290 337,029 +0.02(+0.38%)
Nov 02, 2018 4.910 5.280 4.870 5.270 342,200 +0.38(+7.77%)
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.