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 (%)
May 31, 2018 8.440 8.750 8.440 8.670 317,179 -0.13(-1.48%)
May 30, 2018 8.840 8.960 8.740 8.800 166,990 +0.01(+0.11%)
May 29, 2018 8.700 8.910 8.601 8.790 186,374 +0.07(+0.80%)
May 25, 2018 8.720 8.720 8.720 0 -0.05(-0.57%)
May 24, 2018 8.750 8.820 8.510 8.770 154,292 +0.03(+0.34%)
May 23, 2018 8.760 8.915 8.560 8.740 214,899 -0.07(-0.79%)
May 22, 2018 8.890 8.960 8.730 8.810 185,484 -0.02(-0.23%)
May 21, 2018 8.830 8.950 8.730 8.830 172,116 +0.04(+0.46%)
May 18, 2018 8.750 8.930 8.521 8.790 221,822 +0.05(+0.57%)
May 17, 2018 8.910 8.950 8.630 8.740 234,240 -0.13(-1.47%)
May 16, 2018 8.910 9.020 8.810 8.870 286,111 +0.00(+0.00%)
May 15, 2018 8.610 8.960 8.476 8.870 281,151 +0.19(+2.19%)
May 14, 2018 8.990 9.330 8.670 8.680 476,731 -0.15(-1.70%)
May 11, 2018 8.150 8.960 8.150 8.830 734,657 +0.74(+9.15%)
May 10, 2018 7.700 8.205 7.690 8.090 520,038 +0.39(+5.06%)
May 09, 2018 7.850 8.030 7.620 7.700 449,140 -0.13(-1.66%)
May 08, 2018 6.620 8.230 6.620 7.830 1,335,624 +0.81(+11.54%)
May 07, 2018 6.980 7.270 6.860 7.020 445,653 +0.10(+1.45%)
May 04, 2018 6.890 7.030 6.790 6.920 238,126 +0.00(+0.00%)
May 03, 2018 7.180 7.180 6.790 6.920 537,542 -0.25(-3.49%)
May 02, 2018 7.250 7.470 7.110 7.170 619,257 -0.07(-0.97%)
May 01, 2018 7.360 7.430 7.090 7.240 371,592 -0.10(-1.36%)
Apr 30, 2018 7.520 7.530 7.320 7.340 288,560 -0.14(-1.87%)
Apr 27, 2018 7.610 7.790 7.330 7.480 267,603 -0.06(-0.86%)
Apr 26, 2018 7.500 7.590 7.450 7.545 568,480 +0.04(+0.60%)
Apr 25, 2018 8.570 8.570 7.300 7.500 1,029,820 -1.04(-12.18%)
Apr 24, 2018 8.780 8.830 8.510 8.540 144,552 -0.23(-2.62%)
Apr 23, 2018 9.010 9.030 8.700 8.770 90,835 -0.26(-2.88%)
Apr 20, 2018 9.050 9.100 8.840 9.030 267,215 -0.03(-0.33%)
Apr 19, 2018 9.100 9.200 8.980 9.060 130,060 -0.07(-0.77%)
Apr 18, 2018 8.860 9.220 8.521 9.130 306,785 +0.34(+3.87%)
Apr 17, 2018 8.650 8.940 8.640 8.790 266,022 +0.17(+1.97%)
Apr 16, 2018 8.380 8.650 8.310 8.620 239,769 +0.31(+3.73%)
Apr 13, 2018 8.420 8.420 8.200 8.310 156,913 -0.07(-0.84%)
Apr 12, 2018 8.410 8.470 8.300 8.380 121,539 -0.02(-0.24%)
Apr 11, 2018 8.420 8.481 8.340 8.400 107,488 -0.06(-0.71%)
Apr 10, 2018 8.230 8.490 8.190 8.460 184,340 +0.34(+4.19%)
Apr 09, 2018 8.350 8.470 8.120 8.120 186,482 -0.19(-2.29%)
Apr 06, 2018 8.570 8.630 8.110 8.310 222,111 -0.29(-3.37%)
Apr 05, 2018 8.210 8.700 8.210 8.600 243,285 +0.46(+5.65%)
Apr 04, 2018 7.860 8.240 7.760 8.140 232,078 +0.16(+2.01%)
Apr 03, 2018 7.970 8.080 7.620 7.980 382,826 +0.01(+0.13%)
Apr 02, 2018 8.350 8.470 7.840 7.970 380,676 -0.35(-4.21%)
Mar 29, 2018 8.320 8.320 8.320 0 -0.04(-0.48%)
Mar 28, 2018 8.350 8.640 8.230 8.360 309,431 +0.04(+0.48%)
Mar 27, 2018 8.150 8.530 8.044 8.320 338,585 +0.23(+2.84%)
Mar 26, 2018 8.440 8.440 7.870 8.090 307,078 -0.22(-2.65%)
Mar 23, 2018 8.380 8.605 8.240 8.310 443,209 -0.06(-0.72%)
Mar 22, 2018 8.320 8.620 8.220 8.370 366,588 -0.02(-0.24%)
Mar 21, 2018 8.310 8.640 8.180 8.390 263,909 +0.09(+1.08%)
Mar 20, 2018 8.400 8.540 8.220 8.300 265,422 -0.13(-1.54%)
Mar 19, 2018 8.740 8.740 8.160 8.430 468,776 -0.31(-3.55%)
Mar 16, 2018 7.810 8.820 7.810 8.740 1,477,105 +0.96(+12.34%)
Mar 15, 2018 8.560 8.600 7.710 7.780 865,057 -0.80(-9.32%)
Mar 14, 2018 8.640 8.672 8.380 8.580 333,138 +0.01(+0.12%)
Mar 13, 2018 8.760 8.920 8.420 8.570 432,598 -0.06(-0.70%)
Mar 12, 2018 8.640 8.680 8.221 8.630 541,255 -0.12(-1.37%)
Mar 09, 2018 8.390 8.770 8.200 8.750 745,898 +0.35(+4.17%)
Mar 08, 2018 8.330 8.627 8.050 8.400 636,390 +0.12(+1.45%)
Mar 07, 2018 8.900 9.000 7.545 8.280 1,397,012 +0.51(+6.56%)
Mar 06, 2018 7.750 7.900 7.600 7.770 442,016 +0.02(+0.26%)
Mar 05, 2018 7.600 7.959 7.460 7.750 225,414 +0.04(+0.52%)
Mar 02, 2018 7.260 7.780 7.160 7.710 327,761 +0.42(+5.76%)
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.