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 (%)
Jul 31, 2019 6.660 6.760 6.500 6.500 85,444 -0.15(-2.26%)
Jul 30, 2019 6.370 6.670 6.320 6.650 150,020 +0.20(+3.10%)
Jul 29, 2019 6.900 6.950 6.370 6.450 165,337 -0.45(-6.52%)
Jul 26, 2019 7.060 7.230 6.880 6.900 234,300 -0.15(-2.13%)
Jul 25, 2019 6.800 7.150 6.490 7.050 291,348 +0.21(+3.07%)
Jul 24, 2019 6.850 6.910 6.520 6.840 252,229 +0.03(+0.44%)
Jul 23, 2019 6.520 6.850 6.400 6.810 247,615 +0.34(+5.26%)
Jul 22, 2019 6.400 6.510 6.270 6.470 264,888 +0.11(+1.73%)
Jul 19, 2019 6.280 6.380 6.104 6.360 193,600 +0.09(+1.44%)
Jul 18, 2019 5.950 6.340 5.780 6.270 318,971 +0.32(+5.38%)
Jul 17, 2019 5.580 5.990 5.540 5.950 291,041 +0.35(+6.25%)
Jul 16, 2019 5.490 5.700 5.490 5.600 79,116 +0.10(+1.82%)
Jul 15, 2019 5.500 5.674 5.290 5.500 76,364 +0.01(+0.18%)
Jul 12, 2019 5.450 5.640 5.450 5.490 149,600 +0.07(+1.29%)
Jul 11, 2019 5.490 5.550 5.380 5.420 126,005 -0.09(-1.63%)
Jul 10, 2019 5.460 5.540 5.365 5.510 68,390 +0.06(+1.10%)
Jul 09, 2019 5.470 5.490 5.310 5.450 105,623 -0.05(-0.91%)
Jul 08, 2019 5.200 5.560 5.200 5.500 163,823 +0.25(+4.76%)
Jul 05, 2019 5.150 5.370 5.040 5.250 115,900 +0.04(+0.77%)
Jul 03, 2019 5.240 5.290 4.795 5.210 65,500 -0.03(-0.57%)
Jul 02, 2019 5.160 5.240 5.035 5.240 75,137 +0.03(+0.58%)
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.