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 (%)
Nov 30, 2018 5.060 5.060 4.760 4.900 280,600 -0.19(-3.73%)
Nov 29, 2018 5.310 5.360 5.070 5.090 155,307 -0.22(-4.14%)
Nov 28, 2018 5.000 5.430 4.840 5.310 244,234 +0.36(+7.27%)
Nov 27, 2018 4.650 4.990 4.650 4.950 119,199 +0.23(+4.87%)
Nov 26, 2018 4.590 4.740 4.535 4.720 125,313 +0.19(+4.19%)
Nov 23, 2018 4.240 4.600 4.240 4.530 86,100 +0.18(+4.14%)
Nov 21, 2018 4.350 4.350 4.350 0 -0.08(-1.81%)
Nov 20, 2018 4.500 4.676 4.190 4.430 311,120 -0.15(-3.28%)
Nov 19, 2018 4.680 4.840 4.540 4.580 134,765 -0.13(-2.76%)
Nov 16, 2018 4.700 4.780 4.445 4.710 215,400 -0.01(-0.21%)
Nov 15, 2018 4.810 4.850 4.500 4.720 318,635 -0.14(-2.88%)
Nov 14, 2018 5.100 5.240 4.820 4.860 242,980 -0.21(-4.14%)
Nov 13, 2018 5.100 5.300 5.025 5.070 201,188 +0.02(+0.40%)
Nov 12, 2018 5.440 5.510 5.040 5.050 979,597 -0.41(-7.51%)
Nov 09, 2018 5.660 5.660 5.450 5.460 451,300 -0.17(-3.11%)
Nov 08, 2018 6.140 6.190 5.600 5.635 356,688 -0.61(-9.70%)
Nov 07, 2018 6.540 6.540 5.940 6.240 411,843 +0.23(+3.74%)
Nov 06, 2018 4.800 6.827 4.750 6.015 989,318 +0.72(+13.71%)
Nov 05, 2018 5.290 5.350 5.030 5.290 337,029 +0.02(+0.38%)
Nov 02, 2018 4.910 5.280 4.870 5.270 342,200 +0.38(+7.77%)
Nov 01, 2018 4.560 5.025 4.550 4.890 497,693 +0.38(+8.43%)
Oct 31, 2018 4.590 4.720 4.490 4.510 248,598 -0.06(-1.31%)
Oct 30, 2018 4.510 4.800 4.500 4.570 294,246 +0.04(+0.88%)
Oct 29, 2018 4.700 5.010 4.390 4.530 276,612 -0.05(-1.09%)
Oct 26, 2018 4.980 5.010 4.540 4.580 1,198,500 -0.40(-8.03%)
Oct 25, 2018 4.880 5.050 4.850 4.980 255,783 +0.13(+2.68%)
Oct 24, 2018 4.840 5.100 4.700 4.850 265,582 +0.00(+0.00%)
Oct 23, 2018 4.710 5.000 4.650 4.850 195,951 +0.06(+1.25%)
Oct 22, 2018 5.000 5.110 4.735 4.790 273,877 -0.18(-3.62%)
Oct 19, 2018 5.060 5.180 4.840 4.970 384,500 -0.08(-1.58%)
Oct 18, 2018 5.380 5.440 4.470 5.050 1,004,062 -0.40(-7.34%)
Oct 17, 2018 5.600 5.690 5.330 5.450 274,985 -0.20(-3.54%)
Oct 16, 2018 5.430 5.720 5.270 5.650 421,751 +0.28(+5.21%)
Oct 15, 2018 5.480 5.560 5.250 5.370 374,713 -0.19(-3.42%)
Oct 12, 2018 5.720 5.980 5.400 5.560 272,600 -0.03(-0.45%)
Oct 11, 2018 6.150 6.230 5.580 5.585 814,869 -0.62(-10.06%)
Oct 10, 2018 6.720 6.770 6.160 6.210 489,638 -0.50(-7.45%)
Oct 09, 2018 7.320 7.610 6.680 6.710 819,348 -0.65(-8.83%)
Oct 08, 2018 7.310 7.470 7.220 7.360 96,574 +0.02(+0.27%)
Oct 05, 2018 7.410 7.505 7.270 7.340 218,200 -0.11(-1.48%)
Oct 04, 2018 7.470 7.590 7.380 7.450 107,567 -0.03(-0.40%)
Oct 03, 2018 7.490 7.570 7.300 7.480 99,637 +0.00(+0.00%)
Oct 02, 2018 7.460 7.730 7.430 7.480 167,164 +0.00(+0.00%)
Oct 01, 2018 7.520 7.720 7.460 7.480 135,281 +0.02(+0.27%)
Sep 28, 2018 7.400 7.630 7.310 7.460 571,600 +0.07(+0.95%)
Sep 27, 2018 7.390 7.620 7.280 7.390 466,990 +0.05(+0.68%)
Sep 26, 2018 7.700 7.720 7.330 7.340 267,411 -0.32(-4.18%)
Sep 25, 2018 7.880 7.900 7.650 7.660 146,546 -0.21(-2.67%)
Sep 24, 2018 7.920 8.010 7.580 7.870 312,758 -0.10(-1.25%)
Sep 21, 2018 7.990 8.180 7.900 7.970 586,900 -0.02(-0.25%)
Sep 20, 2018 8.270 8.539 7.960 7.990 241,607 -0.23(-2.80%)
Sep 19, 2018 8.060 8.520 8.060 8.220 236,995 +0.13(+1.61%)
Sep 18, 2018 8.160 8.280 7.940 8.090 188,128 -0.02(-0.25%)
Sep 17, 2018 7.970 8.280 7.855 8.110 473,439 +0.20(+2.53%)
Sep 14, 2018 8.070 8.140 7.860 7.910 87,600 -0.22(-2.71%)
Sep 13, 2018 8.090 8.280 7.810 8.130 251,378 +0.10(+1.25%)
Sep 12, 2018 8.280 8.280 8.010 8.030 167,617 -0.24(-2.90%)
Sep 11, 2018 8.370 8.540 8.020 8.270 370,519 -0.11(-1.31%)
Sep 10, 2018 8.660 8.660 8.340 8.380 165,882 -0.28(-3.23%)
Sep 07, 2018 8.770 8.890 8.630 8.660 77,200 -0.15(-1.70%)
Sep 06, 2018 8.980 8.980 8.590 8.810 117,237 -0.16(-1.78%)
Sep 05, 2018 8.750 8.970 8.580 8.970 177,888 +0.23(+2.63%)
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.