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, 2018 4.590 4.720 4.490 4.510 248,598 -0.06(-1.31%)
Oct 30, 2018 4.510 4.800 4.500 4.570 294,246 +0.04(+0.88%)
Oct 29, 2018 4.700 5.010 4.390 4.530 276,612 -0.05(-1.09%)
Oct 26, 2018 4.980 5.010 4.540 4.580 1,198,500 -0.40(-8.03%)
Oct 25, 2018 4.880 5.050 4.850 4.980 255,783 +0.13(+2.68%)
Oct 24, 2018 4.840 5.100 4.700 4.850 265,582 +0.00(+0.00%)
Oct 23, 2018 4.710 5.000 4.650 4.850 195,951 +0.06(+1.25%)
Oct 22, 2018 5.000 5.110 4.735 4.790 273,877 -0.18(-3.62%)
Oct 19, 2018 5.060 5.180 4.840 4.970 384,500 -0.08(-1.58%)
Oct 18, 2018 5.380 5.440 4.470 5.050 1,004,062 -0.40(-7.34%)
Oct 17, 2018 5.600 5.690 5.330 5.450 274,985 -0.20(-3.54%)
Oct 16, 2018 5.430 5.720 5.270 5.650 421,751 +0.28(+5.21%)
Oct 15, 2018 5.480 5.560 5.250 5.370 374,713 -0.19(-3.42%)
Oct 12, 2018 5.720 5.980 5.400 5.560 272,600 -0.03(-0.45%)
Oct 11, 2018 6.150 6.230 5.580 5.585 814,869 -0.62(-10.06%)
Oct 10, 2018 6.720 6.770 6.160 6.210 489,638 -0.50(-7.45%)
Oct 09, 2018 7.320 7.610 6.680 6.710 819,348 -0.65(-8.83%)
Oct 08, 2018 7.310 7.470 7.220 7.360 96,574 +0.02(+0.27%)
Oct 05, 2018 7.410 7.505 7.270 7.340 218,200 -0.11(-1.48%)
Oct 04, 2018 7.470 7.590 7.380 7.450 107,567 -0.03(-0.40%)
Oct 03, 2018 7.490 7.570 7.300 7.480 99,637 +0.00(+0.00%)
Oct 02, 2018 7.460 7.730 7.430 7.480 167,164 +0.00(+0.00%)
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.