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 (%)
Aug 31, 2017 3.600 3.600 3.310 3.320 1,190,194 -0.16(-4.60%)
Aug 30, 2017 3.690 3.730 3.390 3.480 1,515,936 -0.21(-5.69%)
Aug 29, 2017 3.760 3.930 3.680 3.690 1,516,186 -0.09(-2.38%)
Aug 28, 2017 4.570 4.570 3.640 3.780 3,601,399 -0.80(-17.47%)
Aug 25, 2017 4.240 4.640 4.160 4.580 817,323 +0.39(+9.31%)
Aug 24, 2017 4.250 4.405 4.150 4.190 393,666 -0.05(-1.18%)
Aug 23, 2017 4.260 4.315 4.150 4.240 494,615 -0.05(-1.17%)
Aug 22, 2017 4.190 4.440 4.140 4.290 647,788 +0.11(+2.63%)
Aug 21, 2017 4.430 4.500 4.150 4.180 657,305 -0.28(-6.28%)
Aug 18, 2017 4.500 4.630 4.390 4.460 1,012,617 -0.11(-2.41%)
Aug 17, 2017 4.790 4.888 4.520 4.570 1,086,631 -0.26(-5.38%)
Aug 16, 2017 5.000 5.080 4.620 4.830 1,174,427 -0.07(-1.43%)
Aug 15, 2017 4.440 5.000 4.350 4.900 2,734,504 +0.46(+10.36%)
Aug 14, 2017 4.640 5.550 4.370 4.440 7,092,465 -0.20(-4.31%)
Aug 11, 2017 3.470 4.640 3.190 4.640 5,033,256 +1.13(+32.19%)
Aug 10, 2017 6.080 6.200 3.500 3.510 7,387,734 -4.76(-57.56%)
Aug 09, 2017 8.750 8.785 8.100 8.270 748,952 -0.53(-6.02%)
Aug 08, 2017 8.950 9.035 8.700 8.800 524,281 -0.12(-1.35%)
Aug 07, 2017 8.600 8.970 8.600 8.920 322,870 +0.25(+2.88%)
Aug 04, 2017 8.450 8.740 8.330 8.670 381,780 +0.22(+2.60%)
Aug 03, 2017 8.780 8.910 8.420 8.450 374,479 -0.32(-3.65%)
Aug 02, 2017 8.790 8.830 8.429 8.770 683,471 -0.04(-0.45%)
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.