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 (%)
Aug 31, 2018 8.460 8.460 8.460 0 -0.28(-3.20%)
Aug 30, 2018 9.040 9.080 8.641 8.740 324,681 -0.26(-2.89%)
Aug 29, 2018 9.100 9.140 8.870 9.000 290,398 -0.10(-1.10%)
Aug 28, 2018 9.180 9.310 8.980 9.100 90,141 -0.03(-0.33%)
Aug 27, 2018 9.160 9.322 9.012 9.130 205,767 +0.03(+0.33%)
Aug 24, 2018 9.180 9.180 9.010 9.100 122,100 -0.06(-0.66%)
Aug 23, 2018 9.470 9.470 9.140 9.160 135,671 -0.33(-3.48%)
Aug 22, 2018 9.490 9.710 9.340 9.490 190,299 +0.02(+0.21%)
Aug 21, 2018 9.260 9.625 9.250 9.470 143,866 +0.25(+2.71%)
Aug 20, 2018 9.280 9.350 9.030 9.220 102,185 +0.00(+0.00%)
Aug 17, 2018 9.060 9.280 8.945 9.220 205,000 +0.14(+1.54%)
Aug 16, 2018 9.320 9.480 9.040 9.080 125,282 -0.22(-2.37%)
Aug 15, 2018 9.400 9.430 8.830 9.300 114,405 -0.16(-1.69%)
Aug 14, 2018 9.330 9.670 9.310 9.460 125,820 +0.17(+1.83%)
Aug 13, 2018 9.530 9.929 9.030 9.290 450,782 -0.21(-2.21%)
Aug 10, 2018 9.550 9.600 9.130 9.500 243,400 -0.10(-1.04%)
Aug 09, 2018 9.750 9.900 8.730 9.600 431,995 -0.15(-1.54%)
Aug 08, 2018 9.110 10.06 9.000 9.750 721,453 +0.95(+10.80%)
Aug 07, 2018 8.800 9.000 8.670 8.800 168,961 +0.05(+0.57%)
Aug 06, 2018 8.490 8.860 8.490 8.750 138,610 +0.26(+3.06%)
Aug 03, 2018 8.410 8.520 8.220 8.490 129,400 +0.03(+0.35%)
Aug 02, 2018 8.520 8.650 8.410 8.460 111,886 -0.07(-0.82%)
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.