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, 2018 8.680 9.240 8.570 9.050 247,079 +0.34(+3.90%)
Jul 30, 2018 8.470 8.810 8.400 8.710 232,280 +0.23(+2.71%)
Jul 27, 2018 8.580 8.650 8.330 8.480 124,900 +0.02(+0.24%)
Jul 26, 2018 8.490 8.900 8.380 8.460 235,662 -0.10(-1.17%)
Jul 25, 2018 8.330 8.582 7.900 8.560 267,676 +0.22(+2.64%)
Jul 24, 2018 7.930 8.730 7.660 8.340 302,213 +0.43(+5.44%)
Jul 23, 2018 7.850 8.030 7.690 7.910 138,998 +0.04(+0.51%)
Jul 20, 2018 8.130 8.160 7.810 7.870 121,043 -0.28(-3.44%)
Jul 19, 2018 7.740 8.320 7.740 8.150 185,462 +0.13(+1.62%)
Jul 18, 2018 7.960 8.160 7.920 8.020 242,745 +0.10(+1.26%)
Jul 17, 2018 7.870 8.210 7.560 7.920 156,016 +0.04(+0.51%)
Jul 16, 2018 8.480 8.480 7.720 7.880 241,790 -0.58(-6.86%)
Jul 13, 2018 8.670 8.830 8.410 8.460 202,430 -0.22(-2.53%)
Jul 12, 2018 8.750 8.530 8.680 146,695 -0.07(-0.80%)
Jul 11, 2018 8.950 8.950 8.660 8.750 274,847 -0.27(-2.99%)
Jul 10, 2018 9.050 9.150 8.750 9.020 291,396 -0.04(-0.44%)
Jul 09, 2018 9.900 9.920 8.815 9.060 617,577 -0.76(-7.74%)
Jul 06, 2018 9.690 9.936 9.540 9.820 176,293 +0.16(+1.66%)
Jul 05, 2018 9.570 9.747 9.307 9.660 146,264 +0.19(+2.01%)
Jul 03, 2018 9.470 9.470 9.470 0 -0.02(-0.21%)
Jul 02, 2018 9.660 9.670 9.391 9.490 187,268 -0.24(-2.47%)
Jun 29, 2018 10.03 9.560 9.730 342,700 -0.01(-0.10%)
Jun 28, 2018 9.610 9.750 9.430 9.740 186,496 +0.13(+1.35%)
Jun 27, 2018 9.950 10.03 9.400 9.610 238,606 -0.29(-2.93%)
Jun 26, 2018 9.610 10.04 9.560 9.900 302,739 +0.35(+3.66%)
Jun 25, 2018 9.870 10.12 9.390 9.550 321,861 -0.48(-4.79%)
Jun 22, 2018 9.930 10.03 9.731 10.03 601,760 +0.21(+2.14%)
Jun 21, 2018 10.24 10.36 9.550 9.820 269,572 -0.46(-4.47%)
Jun 20, 2018 10.28 10.40 9.950 10.28 255,495 +0.07(+0.69%)
Jun 19, 2018 10.13 10.47 10.09 10.21 434,773 +0.04(+0.39%)
Jun 18, 2018 9.740 10.20 9.720 10.17 220,075 +0.41(+4.20%)
Jun 15, 2018 10.04 9.590 9.760 550,324 -0.28(-2.79%)
Jun 14, 2018 9.800 10.17 9.800 10.04 227,720 +0.23(+2.34%)
Jun 13, 2018 9.570 10.10 9.560 9.810 378,573 +0.29(+3.05%)
Jun 12, 2018 9.250 9.550 9.190 9.520 376,545 +0.29(+3.14%)
Jun 11, 2018 9.080 9.580 9.050 9.230 452,753 +0.15(+1.65%)
Jun 08, 2018 9.010 9.200 8.990 9.080 370,866 +0.07(+0.78%)
Jun 07, 2018 8.810 9.050 8.700 9.010 173,088 +0.20(+2.27%)
Jun 06, 2018 8.850 8.810 300,791 +0.07(+0.80%)
Jun 05, 2018 8.570 8.760 8.570 8.740 146,581 +0.13(+1.51%)
Jun 04, 2018 8.440 8.640 8.300 8.610 121,723 +0.20(+2.38%)
Jun 01, 2018 8.740 8.910 8.310 8.410 206,546 -0.26(-3.00%)
May 31, 2018 8.440 8.750 8.440 8.670 317,179 -0.13(-1.48%)
May 30, 2018 8.840 8.960 8.740 8.800 166,990 +0.01(+0.11%)
May 29, 2018 8.700 8.910 8.601 8.790 186,374 +0.07(+0.80%)
May 25, 2018 8.720 8.720 8.720 0 -0.05(-0.57%)
May 24, 2018 8.750 8.820 8.510 8.770 154,292 +0.03(+0.34%)
May 23, 2018 8.760 8.915 8.560 8.740 214,899 -0.07(-0.79%)
May 22, 2018 8.890 8.960 8.730 8.810 185,484 -0.02(-0.23%)
May 21, 2018 8.830 8.950 8.730 8.830 172,116 +0.04(+0.46%)
May 18, 2018 8.750 8.930 8.521 8.790 221,822 +0.05(+0.57%)
May 17, 2018 8.910 8.950 8.630 8.740 234,240 -0.13(-1.47%)
May 16, 2018 8.910 9.020 8.810 8.870 286,111 +0.00(+0.00%)
May 15, 2018 8.610 8.960 8.476 8.870 281,151 +0.19(+2.19%)
May 14, 2018 8.990 9.330 8.670 8.680 476,731 -0.15(-1.70%)
May 11, 2018 8.150 8.960 8.150 8.830 734,657 +0.74(+9.15%)
May 10, 2018 7.700 8.205 7.690 8.090 520,038 +0.39(+5.06%)
May 09, 2018 7.850 8.030 7.620 7.700 449,140 -0.13(-1.66%)
May 08, 2018 6.620 8.230 6.620 7.830 1,335,624 +0.81(+11.54%)
May 07, 2018 6.980 7.270 6.860 7.020 445,653 +0.10(+1.45%)
May 04, 2018 6.890 7.030 6.790 6.920 238,126 +0.00(+0.00%)
May 03, 2018 7.180 7.180 6.790 6.920 537,542 -0.25(-3.49%)
May 02, 2018 7.250 7.470 7.110 7.170 619,257 -0.07(-0.97%)
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.