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, 2018 8.680 9.240 8.570 9.050 247,079 +0.34(+3.90%)
Jul 30, 2018 8.470 8.810 8.400 8.710 232,280 +0.23(+2.71%)
Jul 27, 2018 8.580 8.650 8.330 8.480 124,900 +0.02(+0.24%)
Jul 26, 2018 8.490 8.900 8.380 8.460 235,662 -0.10(-1.17%)
Jul 25, 2018 8.330 8.582 7.900 8.560 267,676 +0.22(+2.64%)
Jul 24, 2018 7.930 8.730 7.660 8.340 302,213 +0.43(+5.44%)
Jul 23, 2018 7.850 8.030 7.690 7.910 138,998 +0.04(+0.51%)
Jul 20, 2018 8.130 8.160 7.810 7.870 121,043 -0.28(-3.44%)
Jul 19, 2018 7.740 8.320 7.740 8.150 185,462 +0.13(+1.62%)
Jul 18, 2018 7.960 8.160 7.920 8.020 242,745 +0.10(+1.26%)
Jul 17, 2018 7.870 8.210 7.560 7.920 156,016 +0.04(+0.51%)
Jul 16, 2018 8.480 8.480 7.720 7.880 241,790 -0.58(-6.86%)
Jul 13, 2018 8.670 8.830 8.410 8.460 202,430 -0.22(-2.53%)
Jul 12, 2018 8.750 8.530 8.680 146,695 -0.07(-0.80%)
Jul 11, 2018 8.950 8.950 8.660 8.750 274,847 -0.27(-2.99%)
Jul 10, 2018 9.050 9.150 8.750 9.020 291,396 -0.04(-0.44%)
Jul 09, 2018 9.900 9.920 8.815 9.060 617,577 -0.76(-7.74%)
Jul 06, 2018 9.690 9.936 9.540 9.820 176,293 +0.16(+1.66%)
Jul 05, 2018 9.570 9.747 9.307 9.660 146,264 +0.19(+2.01%)
Jul 03, 2018 9.470 9.470 9.470 0 -0.02(-0.21%)
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.