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 (%)
May 31, 2019 4.860 5.070 4.770 4.780 158,400 -0.21(-4.21%)
May 30, 2019 5.030 5.150 4.830 4.990 104,927 -0.01(-0.20%)
May 29, 2019 4.930 5.030 4.900 5.000 76,109 +0.00(+0.00%)
May 28, 2019 5.080 5.080 4.940 5.000 116,773 -0.03(-0.60%)
May 24, 2019 5.000 5.108 4.930 5.030 61,200 +0.07(+1.41%)
May 23, 2019 5.230 5.230 4.860 4.960 194,094 -0.38(-7.12%)
May 22, 2019 5.790 5.790 5.330 5.340 119,313 -0.50(-8.56%)
May 21, 2019 5.830 5.910 5.710 5.840 80,610 +0.07(+1.21%)
May 20, 2019 5.900 6.014 5.690 5.770 104,103 -0.21(-3.51%)
May 17, 2019 5.930 6.150 5.885 5.980 190,900 +0.05(+0.84%)
May 16, 2019 5.930 5.970 5.750 5.930 126,134 +0.06(+1.02%)
May 15, 2019 5.510 5.900 5.510 5.870 121,546 +0.27(+4.82%)
May 14, 2019 5.650 5.680 5.360 5.600 151,412 -0.02(-0.36%)
May 13, 2019 5.550 5.630 5.250 5.620 160,648 -0.13(-2.26%)
May 10, 2019 5.650 5.894 5.634 5.750 142,800 +0.00(+0.00%)
May 09, 2019 5.530 5.790 5.310 5.750 256,118 +0.25(+4.55%)
May 08, 2019 5.160 5.550 5.160 5.500 293,232 +0.28(+5.36%)
May 07, 2019 5.240 5.340 5.010 5.220 483,233 +0.32(+6.53%)
May 06, 2019 4.790 5.090 4.630 4.900 211,568 -0.05(-1.01%)
May 03, 2019 4.730 4.950 4.680 4.950 115,400 +0.26(+5.54%)
May 02, 2019 4.660 4.770 4.450 4.690 124,135 +0.03(+0.64%)
May 01, 2019 4.660 4.810 4.620 4.660 79,889 +0.02(+0.43%)
Apr 30, 2019 4.650 4.850 4.550 4.640 166,266 +0.02(+0.43%)
Apr 29, 2019 4.450 4.640 4.370 4.620 118,309 +0.18(+4.05%)
Apr 26, 2019 4.420 4.540 4.410 4.440 73,100 +0.03(+0.68%)
Apr 25, 2019 4.700 4.710 4.360 4.410 136,682 -0.30(-6.37%)
Apr 24, 2019 4.700 4.840 4.610 4.710 96,344 +0.00(+0.00%)
Apr 23, 2019 4.750 5.000 4.690 4.710 265,289 -0.01(-0.21%)
Apr 22, 2019 4.990 5.035 4.680 4.720 156,852 -0.29(-5.79%)
Apr 18, 2019 4.830 5.080 4.830 5.010 246,200 +0.16(+3.30%)
Apr 17, 2019 4.660 4.940 4.590 4.850 223,955 +0.24(+5.21%)
Apr 16, 2019 4.350 4.700 4.350 4.610 199,930 +0.26(+5.98%)
Apr 15, 2019 4.530 4.560 4.260 4.350 110,893 -0.19(-4.19%)
Apr 12, 2019 4.440 4.640 4.350 4.540 206,900 +0.16(+3.65%)
Apr 11, 2019 4.250 4.430 4.200 4.380 179,348 +0.14(+3.30%)
Apr 10, 2019 4.190 4.290 4.130 4.240 180,080 +0.06(+1.44%)
Apr 09, 2019 4.460 4.460 4.130 4.180 184,648 -0.34(-7.52%)
Apr 08, 2019 4.390 4.560 4.295 4.520 206,838 +0.09(+2.03%)
Apr 05, 2019 4.350 4.530 4.345 4.430 389,400 +0.09(+2.07%)
Apr 04, 2019 4.100 4.390 4.100 4.340 603,840 +0.24(+5.85%)
Apr 03, 2019 4.420 4.420 4.045 4.100 340,531 -0.27(-6.18%)
Apr 02, 2019 4.110 4.430 4.060 4.370 642,520 +0.27(+6.59%)
Apr 01, 2019 4.230 4.330 4.060 4.100 195,392 -0.12(-2.84%)
Mar 29, 2019 4.300 4.450 4.120 4.220 157,700 -0.08(-1.86%)
Mar 28, 2019 4.010 4.350 4.000 4.300 255,136 +0.30(+7.50%)
Mar 27, 2019 4.110 4.170 3.910 4.000 196,759 -0.13(-3.15%)
Mar 26, 2019 4.150 4.160 3.990 4.130 175,833 +0.03(+0.73%)
Mar 25, 2019 4.060 4.145 3.940 4.100 167,497 +0.01(+0.24%)
Mar 22, 2019 4.230 4.230 3.860 4.090 440,900 -0.20(-4.66%)
Mar 21, 2019 4.050 4.340 4.050 4.290 239,266 +0.18(+4.38%)
Mar 20, 2019 4.520 4.520 4.000 4.110 367,688 -0.47(-10.26%)
Mar 19, 2019 4.300 4.790 4.300 4.580 440,590 +0.51(+12.53%)
Mar 18, 2019 3.790 4.130 3.790 4.070 419,492 +0.28(+7.39%)
Mar 15, 2019 4.240 4.260 3.400 3.790 1,965,500 -0.45(-10.61%)
Mar 14, 2019 4.280 4.620 4.240 4.240 398,172 +0.00(+0.00%)
Mar 13, 2019 4.810 4.950 4.210 4.240 613,528 -0.56(-11.67%)
Mar 12, 2019 4.930 4.970 4.590 4.800 464,196 -0.28(-5.51%)
Mar 11, 2019 4.470 5.590 4.170 5.080 975,300 +0.68(+15.45%)
Mar 08, 2019 4.340 4.510 4.320 4.400 225,000 +0.05(+1.15%)
Mar 07, 2019 4.740 4.750 4.270 4.350 177,996 -0.40(-8.42%)
Mar 06, 2019 4.820 5.130 4.740 4.750 60,206 -0.06(-1.25%)
Mar 05, 2019 5.220 5.220 4.600 4.810 157,617 -0.36(-6.96%)
Mar 04, 2019 5.320 5.480 5.150 5.170 87,250 -0.13(-2.45%)
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.