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, 2017 9.540 9.850 9.460 9.840 953,066 +0.35(+3.69%)
Nov 29, 2017 9.800 10.30 9.169 9.490 994,005 -0.31(-3.16%)
Nov 28, 2017 8.740 9.920 8.740 9.800 1,945,978 +1.12(+12.90%)
Nov 27, 2017 9.120 9.399 8.660 8.680 648,564 -0.43(-4.67%)
Nov 24, 2017 9.220 9.800 9.070 9.105 380,061 -0.11(-1.14%)
Nov 22, 2017 9.000 9.624 8.870 9.210 660,257 +0.25(+2.79%)
Nov 21, 2017 8.830 9.010 8.790 8.960 437,644 +0.11(+1.24%)
Nov 20, 2017 9.000 9.000 8.290 8.850 794,124 -0.09(-1.01%)
Nov 17, 2017 8.720 8.980 8.720 8.940 604,120 +0.20(+2.29%)
Nov 16, 2017 8.650 8.950 8.495 8.740 841,737 +0.17(+1.98%)
Nov 15, 2017 8.080 8.650 7.750 8.570 1,080,917 +0.31(+3.82%)
Nov 14, 2017 8.990 9.150 8.090 8.255 1,323,156 -0.69(-7.77%)
Nov 13, 2017 8.490 8.990 8.080 8.950 1,511,505 +0.41(+4.80%)
Nov 10, 2017 8.080 8.600 7.930 8.540 1,487,835 +0.33(+4.02%)
Nov 09, 2017 7.460 8.530 7.310 8.210 3,232,848 +0.54(+7.04%)
Nov 08, 2017 5.380 8.040 5.380 7.670 9,045,451 +2.61(+51.58%)
Nov 07, 2017 4.950 5.120 4.760 5.060 1,209,612 +0.05(+1.00%)
Nov 06, 2017 4.970 5.120 4.930 5.010 1,001,292 +0.08(+1.62%)
Nov 03, 2017 4.910 5.090 4.890 4.930 572,594 +0.02(+0.41%)
Nov 02, 2017 4.970 5.030 4.880 4.910 442,305 -0.09(-1.80%)
Nov 01, 2017 5.030 5.130 4.850 5.000 559,023 +0.04(+0.81%)
Oct 31, 2017 5.120 5.260 4.890 4.960 871,975 -0.13(-2.55%)
Oct 30, 2017 5.120 5.290 4.950 5.090 663,641 -0.05(-0.97%)
Oct 27, 2017 4.960 5.200 4.910 5.140 797,045 +0.17(+3.42%)
Oct 26, 2017 5.120 5.160 4.945 4.970 711,269 -0.12(-2.36%)
Oct 25, 2017 5.160 5.300 5.060 5.090 757,372 -0.11(-2.12%)
Oct 24, 2017 5.140 5.370 5.101 5.200 810,665 +0.13(+2.56%)
Oct 23, 2017 5.030 5.170 5.000 5.070 683,684 +0.06(+1.20%)
Oct 20, 2017 5.090 5.150 4.900 5.010 589,074 +0.00(+0.00%)
Oct 19, 2017 4.840 5.070 4.820 5.010 499,305 +0.12(+2.45%)
Oct 18, 2017 4.800 4.990 4.800 4.890 532,798 +0.11(+2.30%)
Oct 17, 2017 5.000 5.070 4.750 4.780 867,517 -0.25(-4.97%)
Oct 16, 2017 5.380 5.450 4.980 5.030 931,077 -0.30(-5.63%)
Oct 13, 2017 5.450 5.480 5.290 5.330 466,472 -0.01(-0.19%)
Oct 12, 2017 5.370 5.430 5.040 5.340 1,083,581 -0.01(-0.19%)
Oct 11, 2017 5.450 5.580 5.210 5.350 1,826,911 -0.06(-1.11%)
Oct 10, 2017 5.320 5.620 5.240 5.410 1,196,052 +0.14(+2.66%)
Oct 09, 2017 5.080 5.670 5.070 5.270 1,372,920 +0.20(+3.94%)
Oct 06, 2017 4.970 5.190 4.820 5.070 654,276 +0.08(+1.60%)
Oct 05, 2017 5.000 5.229 4.820 4.990 865,569 +0.05(+1.01%)
Oct 04, 2017 4.780 4.980 4.720 4.940 730,459 +0.11(+2.28%)
Oct 03, 2017 4.760 4.860 4.561 4.830 807,136 +0.11(+2.33%)
Oct 02, 2017 4.530 4.730 4.450 4.720 617,924 +0.22(+4.89%)
Sep 29, 2017 4.500 4.590 4.370 4.500 618,518 +0.05(+1.12%)
Sep 28, 2017 4.570 4.740 4.410 4.450 772,674 -0.12(-2.63%)
Sep 27, 2017 4.440 4.750 4.420 4.570 1,058,372 +0.18(+4.10%)
Sep 26, 2017 4.230 4.420 4.230 4.390 613,810 +0.16(+3.78%)
Sep 25, 2017 4.500 4.550 4.160 4.230 819,961 -0.24(-5.37%)
Sep 22, 2017 4.420 4.530 4.280 4.470 1,251,333 +0.01(+0.22%)
Sep 21, 2017 4.410 4.740 4.320 4.460 1,211,759 +0.10(+2.29%)
Sep 20, 2017 3.940 4.410 3.900 4.360 1,718,857 +0.43(+10.94%)
Sep 19, 2017 4.170 4.190 3.900 3.930 1,028,460 -0.19(-4.61%)
Sep 18, 2017 4.250 4.300 4.070 4.120 1,478,383 +0.01(+0.24%)
Sep 15, 2017 4.500 4.560 4.110 4.110 2,856,016 -0.35(-7.85%)
Sep 14, 2017 4.470 4.550 4.250 4.460 1,535,299 +0.01(+0.22%)
Sep 13, 2017 5.020 5.020 4.390 4.450 2,044,363 -0.19(-4.09%)
Sep 12, 2017 4.600 5.250 4.600 4.640 4,906,320 +0.41(+9.69%)
Sep 11, 2017 3.940 4.300 3.850 4.230 1,680,165 +0.41(+10.73%)
Sep 08, 2017 4.050 4.590 3.660 3.820 4,926,314 -0.13(-3.29%)
Sep 07, 2017 3.160 4.160 3.120 3.950 4,088,458 +0.81(+25.80%)
Sep 06, 2017 3.060 3.200 3.060 3.140 1,473,693 +0.08(+2.61%)
Sep 05, 2017 3.360 3.360 3.020 3.060 1,235,471 -0.28(-8.38%)
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.