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 (%)
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%)
Sep 01, 2017 3.350 3.400 3.260 3.340 676,498 +0.02(+0.60%)
Aug 31, 2017 3.600 3.600 3.310 3.320 1,190,194 -0.16(-4.60%)
Aug 30, 2017 3.690 3.730 3.390 3.480 1,515,936 -0.21(-5.69%)
Aug 29, 2017 3.760 3.930 3.680 3.690 1,516,186 -0.09(-2.38%)
Aug 28, 2017 4.570 4.570 3.640 3.780 3,601,399 -0.80(-17.47%)
Aug 25, 2017 4.240 4.640 4.160 4.580 817,323 +0.39(+9.31%)
Aug 24, 2017 4.250 4.405 4.150 4.190 393,666 -0.05(-1.18%)
Aug 23, 2017 4.260 4.315 4.150 4.240 494,615 -0.05(-1.17%)
Aug 22, 2017 4.190 4.440 4.140 4.290 647,788 +0.11(+2.63%)
Aug 21, 2017 4.430 4.500 4.150 4.180 657,305 -0.28(-6.28%)
Aug 18, 2017 4.500 4.630 4.390 4.460 1,012,617 -0.11(-2.41%)
Aug 17, 2017 4.790 4.888 4.520 4.570 1,086,631 -0.26(-5.38%)
Aug 16, 2017 5.000 5.080 4.620 4.830 1,174,427 -0.07(-1.43%)
Aug 15, 2017 4.440 5.000 4.350 4.900 2,734,504 +0.46(+10.36%)
Aug 14, 2017 4.640 5.550 4.370 4.440 7,092,465 -0.20(-4.31%)
Aug 11, 2017 3.470 4.640 3.190 4.640 5,033,256 +1.13(+32.19%)
Aug 10, 2017 6.080 6.200 3.500 3.510 7,387,734 -4.76(-57.56%)
Aug 09, 2017 8.750 8.785 8.100 8.270 748,952 -0.53(-6.02%)
Aug 08, 2017 8.950 9.035 8.700 8.800 524,281 -0.12(-1.35%)
Aug 07, 2017 8.600 8.970 8.600 8.920 322,870 +0.25(+2.88%)
Aug 04, 2017 8.450 8.740 8.330 8.670 381,780 +0.22(+2.60%)
Aug 03, 2017 8.780 8.910 8.420 8.450 374,479 -0.32(-3.65%)
Aug 02, 2017 8.790 8.830 8.429 8.770 683,471 -0.04(-0.45%)
Aug 01, 2017 8.890 8.890 8.600 8.810 322,376 -0.12(-1.34%)
Jul 31, 2017 8.850 9.020 8.685 8.930 322,556 +0.12(+1.36%)
Jul 28, 2017 8.870 8.990 8.636 8.810 320,083 -0.12(-1.34%)
Jul 27, 2017 8.850 9.020 8.710 8.930 432,455 +0.10(+1.13%)
Jul 26, 2017 8.980 9.090 8.670 8.830 336,118 -0.15(-1.67%)
Jul 25, 2017 8.950 9.240 8.930 8.980 308,469 +0.06(+0.67%)
Jul 24, 2017 9.020 9.020 8.720 8.920 379,514 -0.10(-1.11%)
Jul 21, 2017 9.080 9.100 8.810 9.020 440,645 +0.00(+0.00%)
Jul 20, 2017 9.100 8.530 9.020 543,876 +0.33(+3.80%)
Jul 19, 2017 8.340 8.700 8.320 8.690 451,295 +0.33(+3.95%)
Jul 18, 2017 8.340 8.420 8.200 8.360 212,448 +0.01(+0.12%)
Jul 17, 2017 8.450 8.480 8.180 8.350 328,520 -0.12(-1.42%)
Jul 14, 2017 8.380 8.660 8.340 8.470 391,486 -0.10(-1.17%)
Jul 13, 2017 8.480 8.610 8.270 8.570 313,223 +0.05(+0.59%)
Jul 12, 2017 8.430 8.700 8.390 8.520 370,814 +0.13(+1.55%)
Jul 11, 2017 8.140 8.400 8.060 8.390 400,157 +0.20(+2.44%)
Jul 10, 2017 8.070 8.300 8.000 8.190 338,815 +0.11(+1.36%)
Jul 07, 2017 8.010 8.240 7.810 8.080 338,050 +0.05(+0.62%)
Jul 06, 2017 8.080 8.270 7.850 8.030 397,346 -0.06(-0.74%)
Jul 05, 2017 8.490 8.490 8.000 8.090 380,685 -0.40(-4.71%)
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.