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 (%)
May 29, 2020	8.670	8.880	8.410	8.820	237,500	+0.02(+0.23%)
May 28, 2020	9.480	9.480	8.700	8.800	351,125	-0.57(-6.08%)
May 27, 2020	8.890	9.470	8.480	9.370	315,356	+0.74(+8.57%)
May 26, 2020	8.750	9.020	8.330	8.630	433,718	+0.02(+0.23%)
May 22, 2020	8.520	8.720	8.185	8.610	322,300	-0.04(-0.46%)
May 21, 2020	8.600	8.820	8.430	8.650	146,757	+0.06(+0.70%)
May 20, 2020	8.510	8.900	8.490	8.590	196,735	+0.25(+3.00%)
May 19, 2020	8.550	8.760	7.870	8.340	231,867	-0.31(-3.64%)
May 18, 2020	8.270	8.750	8.020	8.655	365,732	+0.80(+10.25%)
May 15, 2020	7.790	8.100	7.610	7.850	238,500	+0.07(+0.90%)
May 14, 2020	6.920	7.860	6.360	7.780	455,735	+0.75(+10.67%)
May 13, 2020	7.680	7.786	6.860	7.030	468,931	-0.81(-10.33%)
May 12, 2020	8.300	8.440	7.810	7.840	215,611	-0.46(-5.54%)
May 11, 2020	8.220	8.420	7.860	8.300	269,254	-0.12(-1.43%)
May 08, 2020	8.140	8.520	8.050	8.420	338,300	+0.44(+5.51%)
May 07, 2020	7.960	8.300	7.930	7.980	313,398	+0.15(+1.92%)
May 06, 2020	8.220	8.370	7.810	7.830	330,222	-0.31(-3.81%)
May 05, 2020	8.620	8.728	8.130	8.140	477,000	-0.26(-3.10%)
May 04, 2020	8.060	8.680	7.680	8.400	554,480	+0.13(+1.57%)

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.