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 (%)
Jul 31, 2017 8.850 9.020 8.685 8.930 322,556 +0.12(+1.36%)
Jul 28, 2017 8.870 8.990 8.636 8.810 320,083 -0.12(-1.34%)
Jul 27, 2017 8.850 9.020 8.710 8.930 432,455 +0.10(+1.13%)
Jul 26, 2017 8.980 9.090 8.670 8.830 336,118 -0.15(-1.67%)
Jul 25, 2017 8.950 9.240 8.930 8.980 308,469 +0.06(+0.67%)
Jul 24, 2017 9.020 9.020 8.720 8.920 379,514 -0.10(-1.11%)
Jul 21, 2017 9.080 9.100 8.810 9.020 440,645 +0.00(+0.00%)
Jul 20, 2017 9.100 8.530 9.020 543,876 +0.33(+3.80%)
Jul 19, 2017 8.340 8.700 8.320 8.690 451,295 +0.33(+3.95%)
Jul 18, 2017 8.340 8.420 8.200 8.360 212,448 +0.01(+0.12%)
Jul 17, 2017 8.450 8.480 8.180 8.350 328,520 -0.12(-1.42%)
Jul 14, 2017 8.380 8.660 8.340 8.470 391,486 -0.10(-1.17%)
Jul 13, 2017 8.480 8.610 8.270 8.570 313,223 +0.05(+0.59%)
Jul 12, 2017 8.430 8.700 8.390 8.520 370,814 +0.13(+1.55%)
Jul 11, 2017 8.140 8.400 8.060 8.390 400,157 +0.20(+2.44%)
Jul 10, 2017 8.070 8.300 8.000 8.190 338,815 +0.11(+1.36%)
Jul 07, 2017 8.010 8.240 7.810 8.080 338,050 +0.05(+0.62%)
Jul 06, 2017 8.080 8.270 7.850 8.030 397,346 -0.06(-0.74%)
Jul 05, 2017 8.490 8.490 8.000 8.090 380,685 -0.40(-4.71%)
Jul 03, 2017 8.300 8.530 8.150 8.490 176,536 +0.26(+3.16%)
Jun 30, 2017 8.350 8.410 7.980 8.230 398,645 -0.07(-0.84%)
Jun 29, 2017 8.270 8.390 8.060 8.300 431,481 -0.02(-0.24%)
Jun 28, 2017 8.380 8.620 8.100 8.320 494,345 +0.02(+0.24%)
Jun 27, 2017 8.930 9.026 8.260 8.300 1,050,386 -0.62(-6.95%)
Jun 26, 2017 7.850 9.272 7.850 8.920 1,836,720 +1.19(+15.39%)
Jun 23, 2017 7.780 7.730 977,896 +0.18(+2.38%)
Jun 22, 2017 7.020 8.280 6.950 7.550 1,654,365 +0.49(+6.94%)
Jun 21, 2017 7.300 7.372 6.880 7.060 928,266 -0.22(-3.02%)
Jun 20, 2017 6.610 7.520 6.430 7.280 1,674,140 +0.64(+9.64%)
Jun 19, 2017 6.450 6.740 6.330 6.640 1,381,445 +0.23(+3.59%)
Jun 16, 2017 6.010 6.435 6.010 6.410 1,228,678 +0.36(+5.95%)
Jun 15, 2017 6.200 6.310 6.025 6.050 854,963 -0.18(-2.89%)
Jun 14, 2017 6.280 6.340 6.090 6.230 955,250 -0.04(-0.64%)
Jun 13, 2017 6.190 6.425 6.120 6.270 520,797 +0.04(+0.64%)
Jun 12, 2017 6.390 6.440 6.220 6.230 553,711 -0.19(-2.96%)
Jun 09, 2017 6.820 6.950 6.410 6.420 772,843 -0.43(-6.28%)
Jun 08, 2017 6.620 7.070 6.530 6.850 1,390,156 +0.21(+3.16%)
Jun 07, 2017 7.000 7.000 6.470 6.640 862,827 -0.30(-4.32%)
Jun 06, 2017 7.550 7.550 6.840 6.940 1,613,837 -0.60(-7.96%)
Jun 05, 2017 7.690 7.771 7.360 7.540 532,588 -0.10(-1.31%)
Jun 02, 2017 7.720 7.830 7.400 7.640 979,300 +0.13(+1.73%)
Jun 01, 2017 7.220 7.650 7.060 7.510 1,173,444 +0.32(+4.45%)
May 31, 2017 7.670 7.700 7.010 7.190 2,758,685 -0.46(-6.01%)
May 30, 2017 8.000 8.151 7.630 7.650 737,598 -0.33(-4.14%)
May 26, 2017 8.170 8.670 7.970 7.980 850,967 -0.22(-2.68%)
May 25, 2017 8.070 8.470 7.840 8.200 1,095,860 +0.26(+3.27%)
May 24, 2017 8.460 8.640 7.910 7.940 1,264,184 -0.50(-5.92%)
May 23, 2017 8.990 9.080 8.000 8.440 3,942,974 -0.47(-5.27%)
May 22, 2017 10.60 10.64 8.857 8.910 2,681,352 -1.63(-15.46%)
May 19, 2017 10.78 10.90 10.10 10.54 829,147 -0.15(-1.40%)
May 18, 2017 11.36 11.70 10.48 10.69 1,708,779 -0.65(-5.73%)
May 17, 2017 12.85 12.96 10.79 11.34 2,393,151 -1.65(-12.70%)
May 16, 2017 14.19 14.19 12.85 12.99 2,132,234 -1.94(-12.99%)
May 15, 2017 16.55 17.19 13.81 14.93 4,933,827 -4.79(-24.29%)
May 12, 2017 19.76 19.92 19.59 19.72 446,824 -0.03(-0.15%)
May 11, 2017 19.72 19.83 19.16 19.75 243,265 -0.09(-0.45%)
May 10, 2017 19.87 20.46 19.56 19.84 236,608 -0.04(-0.20%)
May 09, 2017 19.71 19.89 19.43 19.88 308,227 +0.04(+0.20%)
May 08, 2017 20.22 20.22 19.56 19.84 145,525 -0.42(-2.07%)
May 05, 2017 19.83 20.28 19.78 20.26 162,103 +0.47(+2.37%)
May 04, 2017 19.65 20.13 19.42 19.79 63,275 +0.14(+0.71%)
May 03, 2017 19.55 19.81 19.30 19.65 116,767 -0.01(-0.05%)
May 02, 2017 19.27 19.82 19.20 19.66 150,591 +0.45(+2.34%)
May 01, 2017 19.28 19.86 19.13 19.21 190,787 -0.03(-0.16%)
Apr 28, 2017 19.57 19.61 18.98 19.24 151,164 -0.30(-1.54%)
Apr 27, 2017 19.19 19.62 19.10 19.54 98,770 +0.44(+2.30%)
Apr 26, 2017 18.68 19.16 18.55 19.10 125,482 +0.40(+2.14%)
Apr 25, 2017 18.73 18.85 18.50 18.70 156,712 +0.11(+0.59%)
Apr 24, 2017 18.59 18.80 18.34 18.59 99,871 +0.25(+1.36%)
Apr 21, 2017 17.95 18.83 17.80 18.34 318,191 +0.40(+2.23%)
Apr 20, 2017 18.35 18.44 17.86 17.94 185,147 -0.34(-1.86%)
Apr 19, 2017 17.84 18.30 17.71 18.28 196,932 +0.59(+3.34%)
Apr 18, 2017 17.58 17.88 17.54 17.69 144,937 -0.04(-0.23%)
Apr 17, 2017 17.74 17.91 17.56 17.73 246,449 +0.00(+0.00%)
Apr 13, 2017 18.02 18.37 17.68 17.73 239,058 -0.29(-1.61%)
Apr 12, 2017 18.29 18.50 17.85 18.02 128,628 -0.36(-1.96%)
Apr 11, 2017 17.94 18.41 17.87 18.38 115,257 +0.42(+2.34%)
Apr 10, 2017 17.60 18.19 17.52 17.96 142,435 +0.37(+2.10%)
Apr 07, 2017 17.83 17.99 17.55 17.59 187,283 -0.26(-1.46%)
Apr 06, 2017 18.01 18.04 17.63 17.85 218,542 -0.02(-0.11%)
Apr 05, 2017 18.49 18.71 17.76 17.87 238,290 -0.54(-2.93%)
Apr 04, 2017 18.50 18.86 18.02 18.41 501,673 -0.09(-0.49%)
Apr 03, 2017 19.43 19.43 18.44 18.50 287,336 -1.00(-5.13%)
Mar 31, 2017 19.59 19.80 19.02 19.50 233,731 -0.13(-0.66%)
Mar 30, 2017 16.75 19.82 16.73 19.63 821,045 +0.96(+5.14%)
Mar 29, 2017 18.00 18.84 17.86 18.67 309,683 +0.69(+3.84%)
Mar 28, 2017 18.13 18.13 17.71 17.98 190,659 +0.29(+1.64%)
Mar 27, 2017 17.72 17.80 17.31 17.69 93,219 -0.19(-1.06%)
Mar 24, 2017 18.14 18.40 17.69 17.88 101,100 -0.24(-1.32%)
Mar 23, 2017 17.40 18.17 17.40 18.12 214,399 +0.62(+3.54%)
Mar 22, 2017 18.42 18.49 17.34 17.50 226,969 -0.85(-4.63%)
Mar 21, 2017 18.94 19.07 18.28 18.35 221,740 -0.61(-3.22%)
Mar 20, 2017 19.26 19.37 18.77 18.96 115,800 -0.36(-1.86%)
Mar 17, 2017 18.85 19.37 18.85 19.32 261,761 +0.51(+2.71%)
Mar 16, 2017 18.94 19.06 18.74 18.81 206,388 -0.08(-0.42%)
Mar 15, 2017 19.04 19.14 18.73 18.89 312,020 -0.07(-0.37%)
Mar 14, 2017 19.20 19.32 18.83 18.96 211,296 -0.34(-1.76%)
Mar 13, 2017 19.27 19.71 19.22 19.30 176,632 -0.05(-0.26%)
Mar 10, 2017 19.33 19.39 19.01 19.35 137,528 +0.15(+0.78%)
Mar 09, 2017 19.21 19.38 19.16 19.20 142,353 -0.01(-0.05%)
Mar 08, 2017 19.30 19.51 19.18 19.21 170,407 -0.22(-1.13%)
Mar 07, 2017 19.85 20.00 19.34 19.43 269,978 -0.44(-2.21%)
Mar 06, 2017 20.00 20.20 19.51 19.87 328,529 -0.23(-1.14%)
Mar 03, 2017 20.38 20.47 20.08 20.10 142,614 -0.23(-1.13%)
Mar 02, 2017 20.50 20.60 20.10 20.33 225,555 -0.17(-0.83%)
Mar 01, 2017 20.27 20.58 19.96 20.50 242,596 +0.67(+3.38%)
Feb 28, 2017 20.19 20.43 19.73 19.83 729,971 -0.36(-1.78%)
Feb 27, 2017 19.37 20.26 19.11 20.19 299,885 +0.91(+4.72%)
Feb 24, 2017 19.04 19.45 18.63 19.28 358,157 +0.53(+2.83%)
Feb 23, 2017 18.60 19.02 18.44 18.75 189,475 +0.23(+1.24%)
Feb 22, 2017 18.56 18.78 18.43 18.52 114,613 -0.14(-0.75%)
Feb 21, 2017 18.86 18.89 18.46 18.66 240,722 -0.10(-0.53%)
Feb 17, 2017 18.76 18.76 18.76 0 +0.13(+0.70%)
Feb 16, 2017 18.98 19.00 18.55 18.63 200,134 -0.40(-2.10%)
Feb 15, 2017 18.92 19.13 18.81 19.03 104,711 +0.11(+0.58%)
Feb 14, 2017 19.00 19.17 18.85 18.92 186,360 -0.23(-1.20%)
Feb 13, 2017 19.10 19.39 19.02 19.15 191,811 +0.17(+0.90%)
Feb 10, 2017 19.08 19.10 18.94 18.98 106,739 +0.03(+0.16%)
Feb 09, 2017 18.92 19.18 18.89 18.95 131,677 -0.05(-0.26%)
Feb 08, 2017 18.96 19.06 18.80 19.00 205,097 -0.01(-0.05%)
Feb 07, 2017 19.07 19.15 18.85 19.01 163,654 +0.00(+0.00%)
Feb 06, 2017 19.04 19.32 18.90 19.01 112,499 +0.00(+0.00%)
Feb 03, 2017 19.14 19.24 18.92 19.01 130,988 +0.00(+0.00%)
Feb 02, 2017 19.09 19.25 18.86 19.01 189,567 -0.24(-1.25%)
Feb 01, 2017 19.25 19.41 19.08 19.25 209,533 +0.01(+0.05%)
Jan 31, 2017 19.05 19.26 18.89 19.24 183,201 -0.03(-0.16%)
Jan 30, 2017 19.50 19.74 19.06 19.27 134,424 -0.37(-1.88%)
Jan 27, 2017 19.62 19.80 19.35 19.64 307,941 -0.04(-0.20%)
Jan 26, 2017 19.63 19.95 19.63 19.68 157,300 +0.05(+0.25%)
Jan 25, 2017 19.71 20.00 19.20 19.63 266,695 +0.23(+1.19%)
Jan 24, 2017 18.89 19.48 18.72 19.40 489,837 +0.68(+3.63%)
Jan 23, 2017 19.43 19.91 18.69 18.72 463,923 -0.75(-3.85%)
Jan 20, 2017 19.33 19.87 19.27 19.47 345,907 +0.20(+1.04%)
Jan 19, 2017 19.09 19.38 19.00 19.27 243,622 +0.12(+0.63%)
Jan 18, 2017 19.50 19.55 19.04 19.15 290,268 -0.42(-2.15%)
Jan 17, 2017 19.65 19.97 19.48 19.57 226,961 -0.16(-0.81%)
Jan 13, 2017 19.73 19.73 19.73 0 +0.74(+3.90%)
Jan 12, 2017 19.72 19.72 18.74 18.99 401,495 -0.76(-3.85%)
Jan 11, 2017 19.33 19.89 19.33 19.75 396,006 +0.25(+1.28%)
Jan 10, 2017 19.82 19.82 18.93 19.50 473,868 -0.24(-1.22%)
Jan 09, 2017 20.25 20.25 19.71 19.74 239,734 -0.59(-2.90%)
Jan 06, 2017 20.37 20.90 20.22 20.33 320,397 +0.12(+0.59%)
Jan 05, 2017 21.21 21.25 20.16 20.21 370,037 -1.00(-4.71%)
Jan 04, 2017 22.13 22.22 21.03 21.21 221,111 -0.77(-3.50%)
Jan 03, 2017 21.90 22.43 21.74 21.98 225,541 +0.32(+1.48%)
Dec 30, 2016 21.66 21.66 21.66 0 -0.34(-1.55%)
Dec 29, 2016 22.09 22.58 21.86 22.00 146,275 +0.00(+0.00%)
Dec 28, 2016 22.31 22.59 21.84 22.00 172,034 -0.40(-1.79%)
Dec 27, 2016 22.33 22.76 22.01 22.40 339,825 +0.31(+1.40%)
Dec 23, 2016 22.09 22.09 22.09 0 +0.27(+1.24%)
Dec 22, 2016 21.09 21.98 21.07 21.82 376,195 +0.78(+3.71%)
Dec 21, 2016 20.65 21.07 20.45 21.04 299,622 +0.40(+1.94%)
Dec 20, 2016 19.95 20.72 19.88 20.64 237,719 +0.77(+3.88%)
Dec 19, 2016 19.61 19.95 19.42 19.87 268,882 +0.35(+1.79%)
Dec 16, 2016 18.88 19.97 18.88 19.52 3,736,466 +0.22(+1.14%)
Dec 15, 2016 18.70 19.67 18.31 19.30 1,192,701 +1.05(+5.75%)
Dec 14, 2016 19.74 19.87 18.12 18.25 740,611 -1.58(-7.97%)
Dec 13, 2016 20.31 20.33 19.26 19.83 442,312 -0.20(-1.00%)
Dec 12, 2016 19.97 20.16 19.61 20.03 655,583 +0.42(+2.14%)
Dec 09, 2016 19.05 19.84 19.05 19.61 485,045 +0.54(+2.83%)
Dec 08, 2016 19.31 19.61 18.95 19.07 356,796 -0.31(-1.60%)
Dec 07, 2016 19.57 20.00 19.20 19.38 312,039 -0.08(-0.41%)
Dec 06, 2016 19.54 20.00 19.37 19.46 232,007 -0.09(-0.46%)
Dec 05, 2016 19.64 20.30 19.24 19.55 589,765 +0.02(+0.10%)
Dec 02, 2016 20.17 20.37 19.45 19.53 334,557 -0.48(-2.40%)
Dec 01, 2016 19.88 20.38 19.16 20.01 588,152 +0.20(+1.01%)
Nov 30, 2016 19.28 19.97 19.25 19.81 930,425 +0.67(+3.50%)
Nov 29, 2016 19.15 19.41 18.61 19.14 515,711 +0.06(+0.31%)
Nov 28, 2016 19.95 19.95 18.80 19.08 465,958 -0.77(-3.88%)
Nov 25, 2016 19.15 19.95 19.15 19.85 240,503 +0.78(+4.09%)
Nov 23, 2016 19.07 19.07 19.07 0 +0.19(+1.01%)
Nov 22, 2016 19.00 19.29 18.50 18.88 505,394 -0.12(-0.63%)
Nov 21, 2016 18.22 19.53 18.15 19.00 603,711 +0.90(+4.97%)
Nov 18, 2016 17.80 18.20 17.67 18.10 998,585 +0.25(+1.40%)
Nov 17, 2016 18.34 18.43 17.84 17.85 468,062 -0.35(-1.92%)
Nov 16, 2016 18.16 18.46 17.77 18.20 790,323 -0.13(-0.71%)
Nov 15, 2016 19.07 19.23 18.11 18.33 399,607 -0.65(-3.42%)
Nov 14, 2016 18.67 19.08 18.36 18.98 1,460,089 +0.57(+3.10%)
Nov 11, 2016 18.10 18.45 18.01 18.41 739,039 +0.40(+2.22%)
Nov 10, 2016 18.20 18.29 17.86 18.01 646,716 +0.28(+1.58%)
Nov 09, 2016 17.25 17.40 16.99 17.73 993,583 +0.81(+4.79%)
Nov 08, 2016 17.05 17.10 16.90 16.92 160,974 -0.14(-0.82%)
Nov 07, 2016 17.10 17.22 16.90 17.06 245,573 +0.05(+0.29%)
Nov 04, 2016 16.80 17.07 16.75 17.01 155,086 +0.17(+1.01%)
Nov 03, 2016 17.06 17.13 16.75 16.84 248,379 -0.15(-0.88%)
Nov 02, 2016 17.19 17.22 16.85 16.99 1,094,465 -0.13(-0.76%)
Nov 01, 2016 17.30 17.40 17.10 17.12 404,138 -0.08(-0.47%)
Oct 31, 2016 17.01 17.45 17.00 17.20 638,825 +0.27(+1.59%)
Oct 28, 2016 16.85 16.95 16.80 16.93 470,861 +0.12(+0.71%)
Oct 27, 2016 16.76 17.15 16.76 16.81 513,945 +0.02(+0.12%)
Oct 26, 2016 16.87 16.96 16.51 16.79 178,353 -0.08(-0.47%)
Oct 25, 2016 17.00 17.24 16.75 16.87 545,917 -0.23(-1.35%)
Oct 24, 2016 17.01 17.29 16.90 17.10 557,380 +0.10(+0.59%)
Oct 21, 2016 16.40 17.17 16.40 17.00 1,646,640 +0.50(+3.03%)
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.