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 (%)
May 31, 2018 8.440 8.750 8.440 8.670 317,179 -0.13(-1.48%)
May 30, 2018 8.840 8.960 8.740 8.800 166,990 +0.01(+0.11%)
May 29, 2018 8.700 8.910 8.601 8.790 186,374 +0.07(+0.80%)
May 25, 2018 8.720 8.720 8.720 0 -0.05(-0.57%)
May 24, 2018 8.750 8.820 8.510 8.770 154,292 +0.03(+0.34%)
May 23, 2018 8.760 8.915 8.560 8.740 214,899 -0.07(-0.79%)
May 22, 2018 8.890 8.960 8.730 8.810 185,484 -0.02(-0.23%)
May 21, 2018 8.830 8.950 8.730 8.830 172,116 +0.04(+0.46%)
May 18, 2018 8.750 8.930 8.521 8.790 221,822 +0.05(+0.57%)
May 17, 2018 8.910 8.950 8.630 8.740 234,240 -0.13(-1.47%)
May 16, 2018 8.910 9.020 8.810 8.870 286,111 +0.00(+0.00%)
May 15, 2018 8.610 8.960 8.476 8.870 281,151 +0.19(+2.19%)
May 14, 2018 8.990 9.330 8.670 8.680 476,731 -0.15(-1.70%)
May 11, 2018 8.150 8.960 8.150 8.830 734,657 +0.74(+9.15%)
May 10, 2018 7.700 8.205 7.690 8.090 520,038 +0.39(+5.06%)
May 09, 2018 7.850 8.030 7.620 7.700 449,140 -0.13(-1.66%)
May 08, 2018 6.620 8.230 6.620 7.830 1,335,624 +0.81(+11.54%)
May 07, 2018 6.980 7.270 6.860 7.020 445,653 +0.10(+1.45%)
May 04, 2018 6.890 7.030 6.790 6.920 238,126 +0.00(+0.00%)
May 03, 2018 7.180 7.180 6.790 6.920 537,542 -0.25(-3.49%)
May 02, 2018 7.250 7.470 7.110 7.170 619,257 -0.07(-0.97%)
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.