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 (%)
Dec 29, 2017 11.10 11.10 11.10 0 -0.15(-1.33%)
Dec 28, 2017 10.61 11.30 10.52 11.25 672,426 +0.60(+5.63%)
Dec 27, 2017 11.11 11.11 10.28 10.65 730,167 -0.48(-4.31%)
Dec 26, 2017 10.03 11.31 10.03 11.13 894,117 +1.12(+11.19%)
Dec 22, 2017 10.09 10.24 9.720 10.01 335,845 -0.05(-0.50%)
Dec 21, 2017 9.950 10.40 9.820 10.06 763,280 +0.11(+1.11%)
Dec 20, 2017 10.79 10.79 9.690 9.950 861,446 -0.75(-7.01%)
Dec 19, 2017 10.61 11.07 10.54 10.70 879,659 +0.07(+0.66%)
Dec 18, 2017 11.02 11.59 10.23 10.63 1,191,803 -0.20(-1.85%)
Dec 15, 2017 9.600 10.89 9.480 10.83 1,201,321 +1.35(+14.24%)
Dec 14, 2017 9.470 9.840 9.310 9.480 1,397,754 +0.12(+1.28%)
Dec 13, 2017 9.160 9.470 9.070 9.360 266,399 +0.20(+2.18%)
Dec 12, 2017 9.310 9.420 9.080 9.160 308,464 -0.19(-2.03%)
Dec 11, 2017 9.340 9.439 9.020 9.350 427,182 +0.17(+1.85%)
Dec 08, 2017 8.890 9.520 8.864 9.180 509,699 +0.34(+3.85%)
Dec 07, 2017 8.750 8.990 8.415 8.840 371,285 +0.09(+1.03%)
Dec 06, 2017 9.140 9.350 8.680 8.750 534,382 -0.37(-4.06%)
Dec 05, 2017 9.180 9.470 8.946 9.120 733,485 -0.10(-1.08%)
Dec 04, 2017 9.570 9.619 9.160 9.220 859,831 -0.13(-1.39%)
Dec 01, 2017 9.980 9.980 9.240 9.350 727,357 -0.49(-4.98%)
Nov 30, 2017 9.540 9.850 9.460 9.840 953,066 +0.35(+3.69%)
Nov 29, 2017 9.800 10.30 9.169 9.490 994,005 -0.31(-3.16%)
Nov 28, 2017 8.740 9.920 8.740 9.800 1,945,978 +1.12(+12.90%)
Nov 27, 2017 9.120 9.399 8.660 8.680 648,564 -0.43(-4.67%)
Nov 24, 2017 9.220 9.800 9.070 9.105 380,061 -0.11(-1.14%)
Nov 22, 2017 9.000 9.624 8.870 9.210 660,257 +0.25(+2.79%)
Nov 21, 2017 8.830 9.010 8.790 8.960 437,644 +0.11(+1.24%)
Nov 20, 2017 9.000 9.000 8.290 8.850 794,124 -0.09(-1.01%)
Nov 17, 2017 8.720 8.980 8.720 8.940 604,120 +0.20(+2.29%)
Nov 16, 2017 8.650 8.950 8.495 8.740 841,737 +0.17(+1.98%)
Nov 15, 2017 8.080 8.650 7.750 8.570 1,080,917 +0.31(+3.82%)
Nov 14, 2017 8.990 9.150 8.090 8.255 1,323,156 -0.69(-7.77%)
Nov 13, 2017 8.490 8.990 8.080 8.950 1,511,505 +0.41(+4.80%)
Nov 10, 2017 8.080 8.600 7.930 8.540 1,487,835 +0.33(+4.02%)
Nov 09, 2017 7.460 8.530 7.310 8.210 3,232,848 +0.54(+7.04%)
Nov 08, 2017 5.380 8.040 5.380 7.670 9,045,451 +2.61(+51.58%)
Nov 07, 2017 4.950 5.120 4.760 5.060 1,209,612 +0.05(+1.00%)
Nov 06, 2017 4.970 5.120 4.930 5.010 1,001,292 +0.08(+1.62%)
Nov 03, 2017 4.910 5.090 4.890 4.930 572,594 +0.02(+0.41%)
Nov 02, 2017 4.970 5.030 4.880 4.910 442,305 -0.09(-1.80%)
Nov 01, 2017 5.030 5.130 4.850 5.000 559,023 +0.04(+0.81%)
Oct 31, 2017 5.120 5.260 4.890 4.960 871,975 -0.13(-2.55%)
Oct 30, 2017 5.120 5.290 4.950 5.090 663,641 -0.05(-0.97%)
Oct 27, 2017 4.960 5.200 4.910 5.140 797,045 +0.17(+3.42%)
Oct 26, 2017 5.120 5.160 4.945 4.970 711,269 -0.12(-2.36%)
Oct 25, 2017 5.160 5.300 5.060 5.090 757,372 -0.11(-2.12%)
Oct 24, 2017 5.140 5.370 5.101 5.200 810,665 +0.13(+2.56%)
Oct 23, 2017 5.030 5.170 5.000 5.070 683,684 +0.06(+1.20%)
Oct 20, 2017 5.090 5.150 4.900 5.010 589,074 +0.00(+0.00%)
Oct 19, 2017 4.840 5.070 4.820 5.010 499,305 +0.12(+2.45%)
Oct 18, 2017 4.800 4.990 4.800 4.890 532,798 +0.11(+2.30%)
Oct 17, 2017 5.000 5.070 4.750 4.780 867,517 -0.25(-4.97%)
Oct 16, 2017 5.380 5.450 4.980 5.030 931,077 -0.30(-5.63%)
Oct 13, 2017 5.450 5.480 5.290 5.330 466,472 -0.01(-0.19%)
Oct 12, 2017 5.370 5.430 5.040 5.340 1,083,581 -0.01(-0.19%)
Oct 11, 2017 5.450 5.580 5.210 5.350 1,826,911 -0.06(-1.11%)
Oct 10, 2017 5.320 5.620 5.240 5.410 1,196,052 +0.14(+2.66%)
Oct 09, 2017 5.080 5.670 5.070 5.270 1,372,920 +0.20(+3.94%)
Oct 06, 2017 4.970 5.190 4.820 5.070 654,276 +0.08(+1.60%)
Oct 05, 2017 5.000 5.229 4.820 4.990 865,569 +0.05(+1.01%)
Oct 04, 2017 4.780 4.980 4.720 4.940 730,459 +0.11(+2.28%)
Oct 03, 2017 4.760 4.860 4.561 4.830 807,136 +0.11(+2.33%)
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.