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 (%)
Mar 29, 2018 8.320 8.320 8.320 0 -0.04(-0.48%)
Mar 28, 2018 8.350 8.640 8.230 8.360 309,431 +0.04(+0.48%)
Mar 27, 2018 8.150 8.530 8.044 8.320 338,585 +0.23(+2.84%)
Mar 26, 2018 8.440 8.440 7.870 8.090 307,078 -0.22(-2.65%)
Mar 23, 2018 8.380 8.605 8.240 8.310 443,209 -0.06(-0.72%)
Mar 22, 2018 8.320 8.620 8.220 8.370 366,588 -0.02(-0.24%)
Mar 21, 2018 8.310 8.640 8.180 8.390 263,909 +0.09(+1.08%)
Mar 20, 2018 8.400 8.540 8.220 8.300 265,422 -0.13(-1.54%)
Mar 19, 2018 8.740 8.740 8.160 8.430 468,776 -0.31(-3.55%)
Mar 16, 2018 7.810 8.820 7.810 8.740 1,477,105 +0.96(+12.34%)
Mar 15, 2018 8.560 8.600 7.710 7.780 865,057 -0.80(-9.32%)
Mar 14, 2018 8.640 8.672 8.380 8.580 333,138 +0.01(+0.12%)
Mar 13, 2018 8.760 8.920 8.420 8.570 432,598 -0.06(-0.70%)
Mar 12, 2018 8.640 8.680 8.221 8.630 541,255 -0.12(-1.37%)
Mar 09, 2018 8.390 8.770 8.200 8.750 745,898 +0.35(+4.17%)
Mar 08, 2018 8.330 8.627 8.050 8.400 636,390 +0.12(+1.45%)
Mar 07, 2018 8.900 9.000 7.545 8.280 1,397,012 +0.51(+6.56%)
Mar 06, 2018 7.750 7.900 7.600 7.770 442,016 +0.02(+0.26%)
Mar 05, 2018 7.600 7.959 7.460 7.750 225,414 +0.04(+0.52%)
Mar 02, 2018 7.260 7.780 7.160 7.710 327,761 +0.42(+5.76%)
Mar 01, 2018 7.050 7.420 6.802 7.290 521,837 +0.20(+2.82%)
Feb 28, 2018 7.310 7.420 7.020 7.090 258,513 -0.18(-2.48%)
Feb 27, 2018 7.670 7.780 7.220 7.270 430,599 -0.44(-5.71%)
Feb 26, 2018 7.420 7.740 7.250 7.710 235,616 +0.30(+4.05%)
Feb 23, 2018 7.640 7.640 7.300 7.410 301,356 -0.18(-2.37%)
Feb 22, 2018 7.600 7.850 7.550 7.590 244,827 -0.01(-0.13%)
Feb 21, 2018 7.700 8.030 7.562 7.600 290,185 -0.05(-0.65%)
Feb 20, 2018 7.910 8.100 7.620 7.650 304,666 -0.31(-3.89%)
Feb 16, 2018 7.960 7.960 7.960 0 +0.55(+7.42%)
Feb 15, 2018 7.240 7.470 7.150 7.410 332,357 +0.18(+2.49%)
Feb 14, 2018 7.270 7.430 7.130 7.230 322,318 -0.07(-0.96%)
Feb 13, 2018 7.260 7.640 7.210 7.300 423,496 +0.03(+0.41%)
Feb 12, 2018 7.410 7.462 7.091 7.270 373,161 -0.11(-1.49%)
Feb 09, 2018 7.070 7.480 7.000 7.380 545,512 +0.37(+5.28%)
Feb 08, 2018 7.000 7.269 6.810 7.010 473,671 +0.04(+0.57%)
Feb 07, 2018 7.300 7.310 6.910 6.970 573,696 -0.33(-4.52%)
Feb 06, 2018 6.890 7.450 6.721 7.300 665,990 +0.24(+3.40%)
Feb 05, 2018 7.050 7.210 6.770 7.060 508,955 -0.04(-0.56%)
Feb 02, 2018 6.940 7.320 6.760 7.100 559,587 +0.09(+1.28%)
Feb 01, 2018 6.930 7.480 6.500 7.010 918,938 +0.06(+0.86%)
Jan 31, 2018 8.190 8.190 6.110 6.950 5,105,588 -1.83(-20.84%)
Jan 30, 2018 8.180 8.960 8.170 8.780 588,009 +0.58(+7.07%)
Jan 29, 2018 8.450 8.640 8.120 8.200 700,282 -0.34(-3.98%)
Jan 26, 2018 8.860 8.890 8.340 8.540 720,180 -0.32(-3.61%)
Jan 25, 2018 9.030 9.200 8.690 8.860 369,263 -0.07(-0.78%)
Jan 24, 2018 9.340 9.649 8.780 8.930 839,960 -0.35(-3.77%)
Jan 23, 2018 9.730 9.840 9.120 9.280 658,544 -0.42(-4.33%)
Jan 22, 2018 9.520 9.910 9.320 9.700 386,360 +0.22(+2.32%)
Jan 19, 2018 9.410 9.540 9.310 9.480 210,084 +0.04(+0.42%)
Jan 18, 2018 9.620 9.250 9.440 670,604 +0.09(+0.96%)
Jan 17, 2018 9.740 10.09 9.210 9.350 833,194 -0.35(-3.61%)
Jan 16, 2018 10.45 10.78 9.490 9.700 703,492 -0.65(-6.28%)
Jan 12, 2018 10.35 10.35 10.35 0 -0.31(-2.91%)
Jan 11, 2018 10.65 10.89 10.44 10.66 295,278 -0.02(-0.19%)
Jan 10, 2018 11.38 11.40 10.35 10.68 721,874 -0.76(-6.64%)
Jan 09, 2018 11.42 12.30 11.40 11.44 852,737 +0.09(+0.79%)
Jan 08, 2018 11.04 11.38 10.65 11.35 777,343 +0.34(+3.09%)
Jan 05, 2018 11.31 11.31 10.73 11.01 616,116 -0.29(-2.57%)
Jan 04, 2018 11.93 11.98 11.15 11.30 585,289 -0.57(-4.80%)
Jan 03, 2018 11.67 12.09 11.60 11.87 567,118 +0.21(+1.80%)
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.