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 (%)
Jul 31, 2017	8.850	9.020	8.685	8.930	322,556	+0.12(+1.36%)
Jul 28, 2017	8.870	8.990	8.636	8.810	320,083	-0.12(-1.34%)
Jul 27, 2017	8.850	9.020	8.710	8.930	432,455	+0.10(+1.13%)
Jul 26, 2017	8.980	9.090	8.670	8.830	336,118	-0.15(-1.67%)
Jul 25, 2017	8.950	9.240	8.930	8.980	308,469	+0.06(+0.67%)
Jul 24, 2017	9.020	9.020	8.720	8.920	379,514	-0.10(-1.11%)
Jul 21, 2017	9.080	9.100	8.810	9.020	440,645	+0.00(+0.00%)
Jul 20, 2017		9.100	8.530	9.020	543,876	+0.33(+3.80%)
Jul 19, 2017	8.340	8.700	8.320	8.690	451,295	+0.33(+3.95%)
Jul 18, 2017	8.340	8.420	8.200	8.360	212,448	+0.01(+0.12%)
Jul 17, 2017	8.450	8.480	8.180	8.350	328,520	-0.12(-1.42%)
Jul 14, 2017	8.380	8.660	8.340	8.470	391,486	-0.10(-1.17%)
Jul 13, 2017	8.480	8.610	8.270	8.570	313,223	+0.05(+0.59%)
Jul 12, 2017	8.430	8.700	8.390	8.520	370,814	+0.13(+1.55%)
Jul 11, 2017	8.140	8.400	8.060	8.390	400,157	+0.20(+2.44%)
Jul 10, 2017	8.070	8.300	8.000	8.190	338,815	+0.11(+1.36%)
Jul 07, 2017	8.010	8.240	7.810	8.080	338,050	+0.05(+0.62%)
Jul 06, 2017	8.080	8.270	7.850	8.030	397,346	-0.06(-0.74%)
Jul 05, 2017	8.490	8.490	8.000	8.090	380,685	-0.40(-4.71%)

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.