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 (%)
Mar 29, 2018 8.320 8.320 8.320 0 -0.04(-0.48%)
Mar 28, 2018 8.350 8.640 8.230 8.360 309,431 +0.04(+0.48%)
Mar 27, 2018 8.150 8.530 8.044 8.320 338,585 +0.23(+2.84%)
Mar 26, 2018 8.440 8.440 7.870 8.090 307,078 -0.22(-2.65%)
Mar 23, 2018 8.380 8.605 8.240 8.310 443,209 -0.06(-0.72%)
Mar 22, 2018 8.320 8.620 8.220 8.370 366,588 -0.02(-0.24%)
Mar 21, 2018 8.310 8.640 8.180 8.390 263,909 +0.09(+1.08%)
Mar 20, 2018 8.400 8.540 8.220 8.300 265,422 -0.13(-1.54%)
Mar 19, 2018 8.740 8.740 8.160 8.430 468,776 -0.31(-3.55%)
Mar 16, 2018 7.810 8.820 7.810 8.740 1,477,105 +0.96(+12.34%)
Mar 15, 2018 8.560 8.600 7.710 7.780 865,057 -0.80(-9.32%)
Mar 14, 2018 8.640 8.672 8.380 8.580 333,138 +0.01(+0.12%)
Mar 13, 2018 8.760 8.920 8.420 8.570 432,598 -0.06(-0.70%)
Mar 12, 2018 8.640 8.680 8.221 8.630 541,255 -0.12(-1.37%)
Mar 09, 2018 8.390 8.770 8.200 8.750 745,898 +0.35(+4.17%)
Mar 08, 2018 8.330 8.627 8.050 8.400 636,390 +0.12(+1.45%)
Mar 07, 2018 8.900 9.000 7.545 8.280 1,397,012 +0.51(+6.56%)
Mar 06, 2018 7.750 7.900 7.600 7.770 442,016 +0.02(+0.26%)
Mar 05, 2018 7.600 7.959 7.460 7.750 225,414 +0.04(+0.52%)
Mar 02, 2018 7.260 7.780 7.160 7.710 327,761 +0.42(+5.76%)
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.