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 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%)
May 01, 2020 7.820 8.930 7.570 8.270 938,200 +0.11(+1.35%)
Apr 30, 2020 9.980 10.00 7.980 8.160 1,089,768 -1.41(-14.73%)
Apr 29, 2020 9.080 9.670 9.000 9.570 1,146,146 +0.90(+10.38%)
Apr 28, 2020 8.000 8.890 7.950 8.670 786,036 +0.95(+12.31%)
Apr 27, 2020 6.710 7.835 6.550 7.720 629,773 +0.97(+14.37%)
Apr 24, 2020 6.620 6.790 6.530 6.750 251,100 +0.24(+3.69%)
Apr 23, 2020 6.270 6.690 6.220 6.510 398,664 +0.30(+4.83%)
Apr 22, 2020 6.380 6.625 6.050 6.210 383,681 +0.05(+0.81%)
Apr 21, 2020 6.600 6.690 6.030 6.160 567,600 -0.74(-10.72%)
Apr 20, 2020 6.800 7.050 6.100 6.900 580,019 +0.07(+1.02%)
Apr 17, 2020 6.050 6.950 5.950 6.830 924,100 +1.12(+19.61%)
Apr 16, 2020 6.150 6.280 5.700 5.710 411,429 -0.40(-6.55%)
Apr 15, 2020 6.470 6.554 5.900 6.110 614,258 -0.72(-10.54%)
Apr 14, 2020 7.490 7.490 6.780 6.830 668,223 +0.27(+4.12%)
Apr 13, 2020 7.030 7.030 6.160 6.560 379,602 -0.32(-4.65%)
Apr 09, 2020 6.360 7.240 6.326 6.880 597,600 +0.76(+12.42%)
Apr 08, 2020 5.810 6.370 5.700 6.120 394,812 +0.46(+8.13%)
Apr 07, 2020 5.790 6.200 5.590 5.660 863,776 +0.08(+1.43%)
Apr 06, 2020 5.530 5.760 5.045 5.580 806,346 +0.19(+3.53%)
Apr 03, 2020 5.170 5.420 4.860 5.390 504,500 +0.26(+5.07%)
Apr 02, 2020 5.710 5.950 5.010 5.130 513,070 -0.59(-10.31%)
Apr 01, 2020 5.810 6.110 5.260 5.720 486,349 -0.26(-4.35%)
Mar 31, 2020 4.840 6.100 4.840 5.980 1,079,740 +1.04(+21.05%)
Mar 30, 2020 5.020 5.280 4.750 4.940 410,534 -0.06(-1.20%)
Mar 27, 2020 5.670 5.670 4.890 5.000 609,100 -1.03(-17.08%)
Mar 26, 2020 5.910 6.720 5.800 6.030 553,222 +0.24(+4.15%)
Mar 25, 2020 5.690 6.180 5.070 5.790 580,455 +0.48(+9.04%)
Mar 24, 2020 4.500 5.360 4.330 5.310 553,897 +1.39(+35.46%)
Mar 23, 2020 4.350 4.540 3.810 3.920 653,931 -0.33(-7.76%)
Mar 20, 2020 3.910 4.860 3.910 4.250 894,200 +0.49(+13.03%)
Mar 19, 2020 3.610 3.910 3.450 3.760 1,028,570 +0.21(+5.92%)
Mar 18, 2020 5.020 5.220 3.500 3.550 740,937 -1.66(-31.86%)
Mar 17, 2020 6.210 6.735 5.190 5.210 660,654 -0.97(-15.70%)
Mar 16, 2020 7.500 7.500 6.150 6.180 394,443 -1.67(-21.27%)
Mar 13, 2020 7.870 7.999 7.000 7.850 381,600 +0.53(+7.24%)
Mar 12, 2020 7.950 8.080 7.290 7.320 315,316 -1.38(-15.86%)
Mar 11, 2020 9.080 9.520 8.610 8.700 354,084 -0.70(-7.45%)
Mar 10, 2020 10.24 10.24 8.960 9.400 517,711 -0.38(-3.89%)
Mar 09, 2020 10.70 10.70 9.740 9.780 508,784 -1.86(-15.98%)
Mar 06, 2020 11.78 12.25 11.45 11.64 349,100 -0.59(-4.82%)
Mar 05, 2020 13.06 13.37 12.06 12.23 393,469 -1.17(-8.73%)
Mar 04, 2020 13.99 14.29 13.08 13.40 299,730 -0.19(-1.36%)
Mar 03, 2020 13.89 14.81 13.34 13.59 780,935 -0.27(-1.98%)
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.