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 (%)
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%)
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.