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 (%)
Sep 30, 2019	7.330	7.390	7.050	7.230	320,765	-0.09(-1.30%)
Sep 27, 2019	7.360	7.500	7.260	7.325	126,700	+0.03(+0.34%)
Sep 26, 2019	7.260	7.530	7.200	7.300	232,328	+0.01(+0.14%)
Sep 25, 2019	7.070	7.380	7.070	7.290	181,134	+0.16(+2.24%)
Sep 24, 2019	7.170	7.330	7.090	7.130	137,902	-0.08(-1.11%)
Sep 23, 2019	7.170	7.360	7.050	7.210	115,674	-0.06(-0.83%)
Sep 20, 2019	7.470	7.500	7.200	7.270	224,300	-0.25(-3.32%)
Sep 19, 2019	7.740	7.740	7.410	7.520	157,059	-0.18(-2.34%)
Sep 18, 2019	7.420	7.740	7.290	7.700	472,678	+0.27(+3.63%)
Sep 17, 2019	7.420	7.460	7.200	7.430	158,910	-0.06(-0.80%)
Sep 16, 2019	7.650	7.690	7.330	7.490	338,538	+0.04(+0.54%)
Sep 13, 2019	7.310	7.637	7.280	7.450	189,300	+0.17(+2.34%)
Sep 12, 2019	7.320	7.630	7.210	7.280	265,463	-0.01(-0.14%)
Sep 11, 2019	6.940	7.390	6.940	7.290	270,795	+0.29(+4.14%)
Sep 10, 2019	6.580	7.050	6.540	7.000	336,368	+0.39(+5.90%)
Sep 09, 2019	6.370	6.670	6.130	6.610	246,992	+0.67(+11.28%)
Sep 06, 2019	5.910	6.070	5.805	5.940	150,500	+0.02(+0.34%)
Sep 05, 2019	5.840	6.100	5.820	5.920	141,415	+0.16(+2.78%)
Sep 04, 2019	5.820	5.950	5.740	5.760	44,116	+0.02(+0.35%)

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.