Chronicle Journal: Finance

Forterra Inc (NQ: FRTA )

23.56 USD +0.06 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 23.55 23.59 23.49 23.56 84,293 +0.06(+0.26%)
Jul 28, 2021 23.49 23.58 23.49 23.50 85,542 -0.05(-0.21%)
Jul 27, 2021 23.43 23.57 23.43 23.55 114,158 -0.01(-0.04%)
Jul 26, 2021 23.58 23.63 23.52 23.56 74,360 -0.02(-0.08%)
Jul 23, 2021 23.62 23.65 23.55 23.58 97,165 -0.02(-0.08%)
Jul 22, 2021 23.57 23.68 23.57 23.60 92,839 -0.03(-0.13%)
Jul 21, 2021 23.62 23.68 23.56 23.63 334,529 +0.07(+0.30%)
Jul 20, 2021 23.48 23.76 23.47 23.56 280,388 +0.00(+0.00%)
Jul 19, 2021 23.60 23.68 23.49 23.56 279,353 -0.17(-0.72%)
Jul 16, 2021 23.74 23.75 23.58 23.73 187,769 +0.04(+0.17%)
Jul 15, 2021 23.74 23.75 23.60 23.69 192,149 -0.04(-0.17%)
Jul 14, 2021 23.50 23.77 23.50 23.73 211,276 +0.23(+0.98%)
Jul 13, 2021 23.55 23.59 23.49 23.50 93,891 -0.10(-0.42%)
Jul 12, 2021 23.52 23.65 23.50 23.60 102,293 +0.02(+0.08%)
Jul 09, 2021 23.49 23.62 23.47 23.58 154,169 +0.09(+0.38%)
Jul 08, 2021 23.41 23.54 23.40 23.49 206,855 +0.04(+0.17%)
Jul 07, 2021 23.49 23.52 23.41 23.45 221,517 -0.09(-0.38%)
Jul 06, 2021 23.47 23.54 23.45 23.54 415,617 +0.08(+0.34%)
Jul 02, 2021 23.45 23.59 23.41 23.46 241,427 +0.00(+0.00%)
Jul 01, 2021 23.58 23.59 23.41 23.46 248,293 -0.05(-0.21%)
Jun 30, 2021 23.45 23.55 23.44 23.51 220,501 +0.06(+0.26%)
Jun 29, 2021 23.43 23.51 23.43 23.45 315,321 +0.00(+0.00%)
Jun 28, 2021 23.50 23.50 23.41 23.45 180,755 -0.06(-0.26%)
Jun 25, 2021 23.54 23.57 23.40 23.51 486,920 +0.00(+0.00%)
Jun 24, 2021 23.53 23.55 23.44 23.51 233,329 +0.00(+0.00%)
Jun 23, 2021 23.55 23.55 23.45 23.51 233,716 -0.06(-0.25%)
Jun 22, 2021 23.47 23.61 23.45 23.57 202,343 +0.09(+0.38%)
Jun 21, 2021 23.52 23.63 23.43 23.48 264,476 -0.04(-0.17%)
Jun 18, 2021 23.38 23.59 23.36 23.52 491,840 +0.13(+0.56%)
Jun 17, 2021 23.40 23.41 23.31 23.39 305,507 -0.01(-0.04%)
Jun 16, 2021 23.41 23.43 23.40 23.40 287,602 -0.04(-0.17%)
Jun 15, 2021 23.43 23.44 23.40 23.44 416,413 +0.01(+0.04%)
Jun 14, 2021 23.40 23.46 23.40 23.43 353,138 +0.00(+0.00%)
Jun 11, 2021 23.44 23.48 23.37 23.43 493,798 -0.01(-0.04%)
Jun 10, 2021 23.50 23.50 23.45 23.44 250,975 +0.01(+0.04%)
Jun 09, 2021 23.42 23.46 23.42 23.43 223,743 -0.02(-0.09%)
Jun 08, 2021 23.37 23.49 23.37 23.45 203,702 +0.03(+0.13%)
Jun 07, 2021 23.46 23.49 23.41 23.42 272,242 +0.01(+0.04%)
Jun 04, 2021 23.40 23.48 23.35 23.41 561,017 +0.01(+0.04%)
Jun 03, 2021 23.42 23.43 23.32 23.40 227,591 -0.07(-0.30%)
Jun 02, 2021 23.50 23.52 23.39 23.47 391,028 -0.02(-0.09%)
Jun 01, 2021 23.45 23.50 23.41 23.49 353,616 +0.11(+0.47%)
May 28, 2021 23.36 23.43 23.32 23.38 228,847 +0.02(+0.09%)
May 27, 2021 23.38 23.42 23.36 23.36 194,803 +0.01(+0.04%)
May 26, 2021 23.34 23.37 23.31 23.35 237,702 +0.02(+0.09%)
May 25, 2021 23.39 23.43 23.30 23.33 238,853 -0.04(-0.17%)
May 24, 2021 23.35 23.40 23.35 23.37 184,427 +0.01(+0.04%)
May 21, 2021 23.39 23.40 23.36 23.36 201,440 -0.02(-0.09%)
May 20, 2021 23.35 23.38 23.32 23.38 476,226 +0.02(+0.09%)
May 19, 2021 23.36 23.39 23.35 23.36 353,693 -0.02(-0.09%)
May 18, 2021 23.41 23.46 23.35 23.38 362,799 -0.09(-0.38%)
May 17, 2021 23.34 23.50 23.32 23.47 224,193 +0.11(+0.47%)
May 14, 2021 23.42 23.42 23.35 23.36 233,285 +0.00(+0.00%)
May 13, 2021 23.33 23.42 23.31 23.36 215,989 +0.02(+0.09%)
May 12, 2021 23.34 23.39 23.32 23.34 332,825 -0.02(-0.09%)
May 11, 2021 23.34 23.44 23.32 23.36 307,741 -0.01(-0.04%)
May 10, 2021 23.40 23.43 23.33 23.37 232,835 -0.03(-0.13%)
May 07, 2021 23.35 23.45 23.32 23.40 313,546 -0.04(-0.17%)
May 06, 2021 23.31 23.46 23.31 23.44 204,137 +0.09(+0.39%)
May 05, 2021 23.45 23.47 23.30 23.35 237,683 -0.05(-0.21%)
May 04, 2021 23.31 23.45 23.31 23.40 412,932 +0.06(+0.26%)
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.