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 (%)
Oct 31, 2019 8.180 8.220 7.930 8.210 172,651 +0.01(+0.12%)
Oct 30, 2019 8.220 8.370 8.050 8.200 169,092 -0.10(-1.20%)
Oct 29, 2019 8.120 8.500 8.060 8.300 174,035 +0.17(+2.09%)
Oct 28, 2019 8.500 8.500 7.900 8.130 231,254 -0.34(-4.01%)
Oct 25, 2019 7.980 8.480 7.940 8.470 188,200 +0.45(+5.61%)
Oct 24, 2019 7.830 8.020 7.800 8.020 168,725 +0.12(+1.52%)
Oct 23, 2019 7.990 8.070 7.800 7.900 156,118 -0.09(-1.13%)
Oct 22, 2019 7.990 8.040 7.850 7.990 164,097 +0.02(+0.25%)
Oct 21, 2019 8.010 8.095 7.930 7.970 103,398 +0.02(+0.31%)
Oct 18, 2019 8.050 8.140 7.860 7.945 335,800 -0.02(-0.31%)
Oct 17, 2019 7.790 8.240 7.691 7.970 230,633 +0.24(+3.10%)
Oct 16, 2019 7.680 7.760 7.400 7.730 198,716 -0.03(-0.39%)
Oct 15, 2019 7.810 7.910 7.710 7.760 180,105 -0.01(-0.13%)
Oct 14, 2019 7.710 7.970 7.690 7.770 276,847 +0.18(+2.37%)
Oct 11, 2019 7.570 7.950 7.550 7.590 301,800 +0.30(+4.12%)
Oct 10, 2019 7.060 7.340 7.060 7.290 131,429 +0.24(+3.40%)
Oct 09, 2019 6.940 7.120 6.910 7.050 224,615 +0.18(+2.62%)
Oct 08, 2019 6.790 7.060 6.740 6.870 77,351 -0.01(-0.15%)
Oct 07, 2019 6.560 6.920 6.560 6.880 101,176 +0.20(+2.92%)
Oct 04, 2019 6.520 6.690 6.290 6.685 158,000 +0.13(+2.06%)
Oct 03, 2019 6.750 6.760 6.490 6.550 123,075 -0.21(-3.11%)
Oct 02, 2019 6.900 7.040 6.750 6.760 229,981 -0.28(-3.98%)
Oct 01, 2019 7.240 7.390 6.990 7.040 155,345 -0.19(-2.63%)
Sep 30, 2019 7.330 7.390 7.050 7.230 320,765 -0.09(-1.30%)
Sep 27, 2019 7.360 7.500 7.260 7.325 126,700 +0.03(+0.34%)
Sep 26, 2019 7.260 7.530 7.200 7.300 232,328 +0.01(+0.14%)
Sep 25, 2019 7.070 7.380 7.070 7.290 181,134 +0.16(+2.24%)
Sep 24, 2019 7.170 7.330 7.090 7.130 137,902 -0.08(-1.11%)
Sep 23, 2019 7.170 7.360 7.050 7.210 115,674 -0.06(-0.83%)
Sep 20, 2019 7.470 7.500 7.200 7.270 224,300 -0.25(-3.32%)
Sep 19, 2019 7.740 7.740 7.410 7.520 157,059 -0.18(-2.34%)
Sep 18, 2019 7.420 7.740 7.290 7.700 472,678 +0.27(+3.63%)
Sep 17, 2019 7.420 7.460 7.200 7.430 158,910 -0.06(-0.80%)
Sep 16, 2019 7.650 7.690 7.330 7.490 338,538 +0.04(+0.54%)
Sep 13, 2019 7.310 7.637 7.280 7.450 189,300 +0.17(+2.34%)
Sep 12, 2019 7.320 7.630 7.210 7.280 265,463 -0.01(-0.14%)
Sep 11, 2019 6.940 7.390 6.940 7.290 270,795 +0.29(+4.14%)
Sep 10, 2019 6.580 7.050 6.540 7.000 336,368 +0.39(+5.90%)
Sep 09, 2019 6.370 6.670 6.130 6.610 246,992 +0.67(+11.28%)
Sep 06, 2019 5.910 6.070 5.805 5.940 150,500 +0.02(+0.34%)
Sep 05, 2019 5.840 6.100 5.820 5.920 141,415 +0.16(+2.78%)
Sep 04, 2019 5.820 5.950 5.740 5.760 44,116 +0.02(+0.35%)
Sep 03, 2019 5.930 6.000 5.650 5.740 120,795 -0.24(-4.01%)
Aug 30, 2019 6.110 6.180 5.930 5.980 72,100 -0.09(-1.48%)
Aug 29, 2019 6.190 6.355 6.000 6.070 133,547 -0.02(-0.33%)
Aug 28, 2019 5.980 6.150 5.909 6.090 174,056 +0.11(+1.84%)
Aug 27, 2019 6.120 6.370 5.895 5.980 133,521 -0.09(-1.48%)
Aug 26, 2019 6.300 6.326 5.970 6.070 152,093 -0.11(-1.78%)
Aug 23, 2019 6.640 6.730 6.050 6.180 192,200 -0.51(-7.62%)
Aug 22, 2019 6.860 6.950 6.640 6.690 136,872 -0.04(-0.59%)
Aug 21, 2019 6.810 7.133 6.650 6.730 219,697 +0.00(+0.00%)
Aug 20, 2019 6.600 6.900 6.400 6.730 220,788 +0.11(+1.66%)
Aug 19, 2019 6.800 6.880 6.495 6.620 191,154 -0.14(-2.07%)
Aug 16, 2019 6.750 6.910 6.740 6.760 176,200 +0.01(+0.15%)
Aug 15, 2019 6.830 6.980 6.625 6.750 124,156 -0.10(-1.46%)
Aug 14, 2019 6.940 7.090 6.810 6.850 224,691 -0.13(-1.86%)
Aug 13, 2019 6.920 7.130 6.800 6.980 195,519 +0.19(+2.80%)
Aug 12, 2019 6.850 6.906 6.574 6.790 108,083 -0.15(-2.16%)
Aug 09, 2019 6.840 6.960 6.570 6.940 345,500 +0.06(+0.87%)
Aug 08, 2019 6.240 7.000 6.240 6.880 572,407 +1.06(+18.21%)
Aug 07, 2019 5.110 5.840 5.110 5.820 496,303 +0.59(+11.28%)
Aug 06, 2019 5.880 6.180 5.030 5.230 504,525 -0.70(-11.80%)
Aug 05, 2019 6.290 6.460 5.780 5.930 228,884 -0.52(-8.06%)
Aug 02, 2019 6.450 6.590 6.420 6.450 118,300 -0.11(-1.68%)
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.