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 (%)
Dec 31, 2019 11.70 11.83 11.56 11.56 212,900 -0.19(-1.62%)
Dec 30, 2019 11.55 11.79 11.31 11.75 220,613 +0.19(+1.64%)
Dec 27, 2019 11.79 11.91 11.42 11.56 238,500 -0.24(-2.03%)
Dec 26, 2019 11.54 11.84 11.47 11.80 169,723 +0.23(+1.99%)
Dec 24, 2019 11.84 12.00 11.52 11.57 80,800 -0.23(-1.95%)
Dec 23, 2019 11.42 11.94 11.23 11.80 334,796 +0.39(+3.42%)
Dec 20, 2019 11.11 11.72 11.11 11.41 516,800 +0.29(+2.61%)
Dec 19, 2019 10.98 11.25 10.72 11.12 314,264 +0.12(+1.09%)
Dec 18, 2019 10.82 11.08 10.56 11.00 306,709 +0.28(+2.61%)
Dec 17, 2019 10.18 10.73 10.18 10.72 215,246 +0.54(+5.25%)
Dec 16, 2019 10.70 10.77 9.820 10.19 528,135 -0.53(-4.90%)
Dec 13, 2019 10.54 10.86 10.38 10.71 248,400 +0.14(+1.32%)
Dec 12, 2019 10.14 10.65 10.14 10.57 285,818 +0.42(+4.14%)
Dec 11, 2019 9.930 10.30 9.800 10.15 198,493 +0.22(+2.22%)
Dec 10, 2019 9.920 10.05 9.580 9.930 238,452 +0.01(+0.10%)
Dec 09, 2019 10.47 10.49 9.850 9.920 266,239 -0.62(-5.88%)
Dec 06, 2019 10.97 11.11 10.51 10.54 220,800 -0.42(-3.83%)
Dec 05, 2019 11.17 11.22 10.95 10.96 168,414 -0.09(-0.81%)
Dec 04, 2019 11.03 11.16 10.95 11.05 215,835 +0.04(+0.36%)
Dec 03, 2019 10.75 11.08 10.56 11.01 249,992 +0.05(+0.46%)
Dec 02, 2019 11.27 11.33 10.46 10.96 331,067 -0.15(-1.35%)
Nov 29, 2019 10.92 11.24 10.64 11.11 115,400 +0.09(+0.82%)
Nov 27, 2019 11.08 11.10 10.84 11.02 183,300 +0.03(+0.27%)
Nov 26, 2019 11.00 11.01 10.86 10.99 656,008 +0.04(+0.41%)
Nov 25, 2019 10.95 11.14 10.72 10.95 257,013 +0.04(+0.32%)
Nov 22, 2019 10.83 10.95 10.68 10.91 152,700 +0.10(+0.93%)
Nov 21, 2019 11.10 11.25 10.70 10.81 168,037 -0.27(-2.44%)
Nov 20, 2019 11.17 11.39 11.02 11.08 250,693 -0.15(-1.34%)
Nov 19, 2019 11.34 11.39 11.20 11.23 311,186 -0.02(-0.18%)
Nov 18, 2019 11.31 11.42 11.13 11.25 446,898 -0.11(-0.97%)
Nov 15, 2019 11.27 11.40 11.02 11.36 369,900 +0.13(+1.16%)
Nov 14, 2019 10.98 11.32 10.98 11.23 483,332 +0.24(+2.18%)
Nov 13, 2019 10.93 11.24 10.81 10.99 836,309 -0.04(-0.36%)
Nov 12, 2019 11.47 11.75 10.99 11.03 633,846 -0.42(-3.67%)
Nov 11, 2019 11.41 11.73 11.12 11.45 619,992 +0.21(+1.82%)
Nov 08, 2019 11.29 11.43 10.85 11.24 690,800 +0.01(+0.13%)
Nov 07, 2019 11.49 11.52 10.77 11.23 554,575 -0.08(-0.71%)
Nov 06, 2019 10.94 11.41 10.79 11.31 1,339,985 +0.36(+3.29%)
Nov 05, 2019 8.800 11.10 8.780 10.95 1,892,764 +2.43(+28.52%)
Nov 04, 2019 8.500 8.790 8.410 8.520 324,999 +0.11(+1.31%)
Nov 01, 2019 8.250 8.530 8.180 8.410 200,400 +0.20(+2.44%)
Oct 31, 2019 8.180 8.220 7.930 8.210 172,651 +0.01(+0.12%)
Oct 30, 2019 8.220 8.370 8.050 8.200 169,092 -0.10(-1.20%)
Oct 29, 2019 8.120 8.500 8.060 8.300 174,035 +0.17(+2.09%)
Oct 28, 2019 8.500 8.500 7.900 8.130 231,254 -0.34(-4.01%)
Oct 25, 2019 7.980 8.480 7.940 8.470 188,200 +0.45(+5.61%)
Oct 24, 2019 7.830 8.020 7.800 8.020 168,725 +0.12(+1.52%)
Oct 23, 2019 7.990 8.070 7.800 7.900 156,118 -0.09(-1.13%)
Oct 22, 2019 7.990 8.040 7.850 7.990 164,097 +0.02(+0.25%)
Oct 21, 2019 8.010 8.095 7.930 7.970 103,398 +0.02(+0.31%)
Oct 18, 2019 8.050 8.140 7.860 7.945 335,800 -0.02(-0.31%)
Oct 17, 2019 7.790 8.240 7.691 7.970 230,633 +0.24(+3.10%)
Oct 16, 2019 7.680 7.760 7.400 7.730 198,716 -0.03(-0.39%)
Oct 15, 2019 7.810 7.910 7.710 7.760 180,105 -0.01(-0.13%)
Oct 14, 2019 7.710 7.970 7.690 7.770 276,847 +0.18(+2.37%)
Oct 11, 2019 7.570 7.950 7.550 7.590 301,800 +0.30(+4.12%)
Oct 10, 2019 7.060 7.340 7.060 7.290 131,429 +0.24(+3.40%)
Oct 09, 2019 6.940 7.120 6.910 7.050 224,615 +0.18(+2.62%)
Oct 08, 2019 6.790 7.060 6.740 6.870 77,351 -0.01(-0.15%)
Oct 07, 2019 6.560 6.920 6.560 6.880 101,176 +0.20(+2.92%)
Oct 04, 2019 6.520 6.690 6.290 6.685 158,000 +0.13(+2.06%)
Oct 03, 2019 6.750 6.760 6.490 6.550 123,075 -0.21(-3.11%)
Oct 02, 2019 6.900 7.040 6.750 6.760 229,981 -0.28(-3.98%)
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.