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 (%)
Sep 29, 2017	4.500	4.590	4.370	4.500	618,518	+0.05(+1.12%)
Sep 28, 2017	4.570	4.740	4.410	4.450	772,674	-0.12(-2.63%)
Sep 27, 2017	4.440	4.750	4.420	4.570	1,058,372	+0.18(+4.10%)
Sep 26, 2017	4.230	4.420	4.230	4.390	613,810	+0.16(+3.78%)
Sep 25, 2017	4.500	4.550	4.160	4.230	819,961	-0.24(-5.37%)
Sep 22, 2017	4.420	4.530	4.280	4.470	1,251,333	+0.01(+0.22%)
Sep 21, 2017	4.410	4.740	4.320	4.460	1,211,759	+0.10(+2.29%)
Sep 20, 2017	3.940	4.410	3.900	4.360	1,718,857	+0.43(+10.94%)
Sep 19, 2017	4.170	4.190	3.900	3.930	1,028,460	-0.19(-4.61%)
Sep 18, 2017	4.250	4.300	4.070	4.120	1,478,383	+0.01(+0.24%)
Sep 15, 2017	4.500	4.560	4.110	4.110	2,856,016	-0.35(-7.85%)
Sep 14, 2017	4.470	4.550	4.250	4.460	1,535,299	+0.01(+0.22%)
Sep 13, 2017	5.020	5.020	4.390	4.450	2,044,363	-0.19(-4.09%)
Sep 12, 2017	4.600	5.250	4.600	4.640	4,906,320	+0.41(+9.69%)
Sep 11, 2017	3.940	4.300	3.850	4.230	1,680,165	+0.41(+10.73%)
Sep 08, 2017	4.050	4.590	3.660	3.820	4,926,314	-0.13(-3.29%)
Sep 07, 2017	3.160	4.160	3.120	3.950	4,088,458	+0.81(+25.80%)
Sep 06, 2017	3.060	3.200	3.060	3.140	1,473,693	+0.08(+2.61%)
Sep 05, 2017	3.360	3.360	3.020	3.060	1,235,471	-0.28(-8.38%)

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.