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 30, 2019 6.110 6.180 5.930 5.980 72,100 -0.09(-1.48%)
Aug 29, 2019 6.190 6.355 6.000 6.070 133,547 -0.02(-0.33%)
Aug 28, 2019 5.980 6.150 5.909 6.090 174,056 +0.11(+1.84%)
Aug 27, 2019 6.120 6.370 5.895 5.980 133,521 -0.09(-1.48%)
Aug 26, 2019 6.300 6.326 5.970 6.070 152,093 -0.11(-1.78%)
Aug 23, 2019 6.640 6.730 6.050 6.180 192,200 -0.51(-7.62%)
Aug 22, 2019 6.860 6.950 6.640 6.690 136,872 -0.04(-0.59%)
Aug 21, 2019 6.810 7.133 6.650 6.730 219,697 +0.00(+0.00%)
Aug 20, 2019 6.600 6.900 6.400 6.730 220,788 +0.11(+1.66%)
Aug 19, 2019 6.800 6.880 6.495 6.620 191,154 -0.14(-2.07%)
Aug 16, 2019 6.750 6.910 6.740 6.760 176,200 +0.01(+0.15%)
Aug 15, 2019 6.830 6.980 6.625 6.750 124,156 -0.10(-1.46%)
Aug 14, 2019 6.940 7.090 6.810 6.850 224,691 -0.13(-1.86%)
Aug 13, 2019 6.920 7.130 6.800 6.980 195,519 +0.19(+2.80%)
Aug 12, 2019 6.850 6.906 6.574 6.790 108,083 -0.15(-2.16%)
Aug 09, 2019 6.840 6.960 6.570 6.940 345,500 +0.06(+0.87%)
Aug 08, 2019 6.240 7.000 6.240 6.880 572,407 +1.06(+18.21%)
Aug 07, 2019 5.110 5.840 5.110 5.820 496,303 +0.59(+11.28%)
Aug 06, 2019 5.880 6.180 5.030 5.230 504,525 -0.70(-11.80%)
Aug 05, 2019 6.290 6.460 5.780 5.930 228,884 -0.52(-8.06%)
Aug 02, 2019 6.450 6.590 6.420 6.450 118,300 -0.11(-1.68%)
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.