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 (%)
Feb 28, 2019 5.220 5.280 5.220 5.250 82,584 +0.05(+0.96%)
Feb 27, 2019 6.010 6.010 5.190 5.200 308,087 -0.89(-14.61%)
Feb 26, 2019 6.100 6.170 5.980 6.090 140,921 -0.01(-0.16%)
Feb 25, 2019 5.940 6.170 5.895 6.100 58,467 +0.22(+3.74%)
Feb 22, 2019 5.840 6.000 5.790 5.880 91,000 +0.06(+1.03%)
Feb 21, 2019 5.700 5.840 5.532 5.820 98,812 +0.13(+2.28%)
Feb 20, 2019 5.690 5.800 5.650 5.690 76,343 -0.01(-0.18%)
Feb 19, 2019 5.370 5.840 5.370 5.700 319,677 +0.23(+4.20%)
Feb 15, 2019 5.360 5.530 5.360 5.470 222,700 +0.18(+3.40%)
Feb 14, 2019 5.190 5.350 4.950 5.290 108,055 +0.03(+0.57%)
Feb 13, 2019 5.080 5.290 5.080 5.260 67,521 +0.15(+2.94%)
Feb 12, 2019 5.140 5.280 5.020 5.110 78,448 +0.05(+0.99%)
Feb 11, 2019 4.920 5.090 4.830 5.060 49,904 +0.19(+3.90%)
Feb 08, 2019 4.940 5.000 4.710 4.870 81,500 -0.08(-1.62%)
Feb 07, 2019 5.210 5.210 4.830 4.950 187,577 -0.35(-6.60%)
Feb 06, 2019 5.230 5.380 5.230 5.300 106,520 +0.06(+1.15%)
Feb 05, 2019 5.080 5.255 5.080 5.240 94,032 +0.14(+2.75%)
Feb 04, 2019 4.990 5.100 4.990 5.100 58,377 +0.08(+1.59%)
Feb 01, 2019 5.150 5.240 4.930 5.020 115,100 -0.11(-2.14%)
Jan 31, 2019 4.820 5.140 4.740 5.130 194,908 +0.27(+5.56%)
Jan 30, 2019 4.710 4.860 4.630 4.860 83,277 +0.20(+4.29%)
Jan 29, 2019 4.770 4.770 4.630 4.660 114,975 -0.10(-2.10%)
Jan 28, 2019 4.840 4.930 4.700 4.760 111,728 -0.11(-2.26%)
Jan 25, 2019 4.780 4.920 4.720 4.870 163,800 +0.16(+3.40%)
Jan 24, 2019 4.550 4.780 4.500 4.710 147,496 +0.17(+3.74%)
Jan 23, 2019 4.680 4.770 4.390 4.540 144,758 +0.01(+0.22%)
Jan 22, 2019 4.760 4.950 4.500 4.530 299,221 -0.31(-6.40%)
Jan 18, 2019 4.840 4.890 4.760 4.840 201,900 +0.03(+0.62%)
Jan 17, 2019 4.690 4.910 4.670 4.810 79,924 +0.09(+1.91%)
Jan 16, 2019 4.710 4.895 4.688 4.720 116,940 +0.03(+0.64%)
Jan 15, 2019 4.680 4.770 4.520 4.690 234,354 +0.01(+0.21%)
Jan 14, 2019 4.620 4.740 4.450 4.680 146,575 -0.01(-0.21%)
Jan 11, 2019 4.530 4.840 4.280 4.690 239,700 +0.07(+1.52%)
Jan 10, 2019 4.580 4.640 4.400 4.620 126,014 -0.03(-0.65%)
Jan 09, 2019 4.640 4.720 4.237 4.650 138,359 +0.02(+0.43%)
Jan 08, 2019 4.460 4.640 4.320 4.630 152,260 +0.25(+5.71%)
Jan 07, 2019 4.240 4.660 4.170 4.380 223,088 +0.13(+3.06%)
Jan 04, 2019 3.910 4.280 3.900 4.250 299,000 +0.35(+8.97%)
Jan 03, 2019 4.120 4.150 3.900 3.900 223,218 -0.33(-7.80%)
Jan 02, 2019 3.650 4.260 3.650 4.230 272,332 +0.47(+12.50%)
Dec 31, 2018 3.880 3.950 3.550 3.760 472,800 -0.06(-1.57%)
Dec 28, 2018 3.860 4.050 3.720 3.820 316,000 -0.12(-3.05%)
Dec 27, 2018 3.510 3.950 3.500 3.940 191,531 +0.36(+10.06%)
Dec 26, 2018 3.910 4.043 3.250 3.580 773,750 -0.30(-7.73%)
Dec 24, 2018 3.550 4.040 3.250 3.880 427,000 +0.33(+9.30%)
Dec 21, 2018 3.800 3.950 3.460 3.550 900,500 -0.22(-5.84%)
Dec 20, 2018 4.000 4.192 3.720 3.770 359,510 -0.27(-6.68%)
Dec 19, 2018 4.100 4.345 4.010 4.040 345,915 -0.05(-1.22%)
Dec 18, 2018 4.160 4.507 4.090 4.090 277,248 -0.01(-0.24%)
Dec 17, 2018 4.120 4.330 4.080 4.100 195,625 -0.07(-1.68%)
Dec 14, 2018 4.370 4.470 4.040 4.170 397,500 -0.21(-4.79%)
Dec 13, 2018 4.590 4.687 4.360 4.380 349,312 -0.16(-3.52%)
Dec 12, 2018 4.850 5.000 4.380 4.540 656,322 -0.27(-5.61%)
Dec 11, 2018 5.260 5.270 4.800 4.810 391,781 -0.40(-7.68%)
Dec 10, 2018 4.700 5.290 4.250 5.210 792,311 +0.47(+9.92%)
Dec 07, 2018 4.970 5.300 4.680 4.740 317,100 -0.23(-4.72%)
Dec 06, 2018 4.950 5.110 4.804 4.975 111,905 +0.01(+0.30%)
Dec 04, 2018 5.400 5.620 4.905 4.960 269,200 -0.50(-9.16%)
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.