Indicators

Forterra Inc (NQ: FRTA )

24.00 UNCHANGED

Last Price Updated: 4:00 PM EDT, Mar 17, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.10	11.10	11.10	0	-0.15(-1.33%)
Dec 28, 2017	10.61	11.30	10.52	11.25	672,426	+0.60(+5.63%)
Dec 27, 2017	11.11	11.11	10.28	10.65	730,167	-0.48(-4.31%)
Dec 26, 2017	10.03	11.31	10.03	11.13	894,117	+1.12(+11.19%)
Dec 22, 2017	10.09	10.24	9.720	10.01	335,845	-0.05(-0.50%)
Dec 21, 2017	9.950	10.40	9.820	10.06	763,280	+0.11(+1.11%)
Dec 20, 2017	10.79	10.79	9.690	9.950	861,446	-0.75(-7.01%)
Dec 19, 2017	10.61	11.07	10.54	10.70	879,659	+0.07(+0.66%)
Dec 18, 2017	11.02	11.59	10.23	10.63	1,191,803	-0.20(-1.85%)
Dec 15, 2017	9.600	10.89	9.480	10.83	1,201,321	+1.35(+14.24%)
Dec 14, 2017	9.470	9.840	9.310	9.480	1,397,754	+0.12(+1.28%)
Dec 13, 2017	9.160	9.470	9.070	9.360	266,399	+0.20(+2.18%)
Dec 12, 2017	9.310	9.420	9.080	9.160	308,464	-0.19(-2.03%)
Dec 11, 2017	9.340	9.439	9.020	9.350	427,182	+0.17(+1.85%)
Dec 08, 2017	8.890	9.520	8.864	9.180	509,699	+0.34(+3.85%)
Dec 07, 2017	8.750	8.990	8.415	8.840	371,285	+0.09(+1.03%)
Dec 06, 2017	9.140	9.350	8.680	8.750	534,382	-0.37(-4.06%)
Dec 05, 2017	9.180	9.470	8.946	9.120	733,485	-0.10(-1.08%)
Dec 04, 2017	9.570	9.619	9.160	9.220	859,831	-0.13(-1.39%)

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.