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 (%)
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%)
Sep 03, 2019 5.930 6.000 5.650 5.740 120,795 -0.24(-4.01%)
Aug 30, 2019 6.110 6.180 5.930 5.980 72,100 -0.09(-1.48%)
Aug 29, 2019 6.190 6.355 6.000 6.070 133,547 -0.02(-0.33%)
Aug 28, 2019 5.980 6.150 5.909 6.090 174,056 +0.11(+1.84%)
Aug 27, 2019 6.120 6.370 5.895 5.980 133,521 -0.09(-1.48%)
Aug 26, 2019 6.300 6.326 5.970 6.070 152,093 -0.11(-1.78%)
Aug 23, 2019 6.640 6.730 6.050 6.180 192,200 -0.51(-7.62%)
Aug 22, 2019 6.860 6.950 6.640 6.690 136,872 -0.04(-0.59%)
Aug 21, 2019 6.810 7.133 6.650 6.730 219,697 +0.00(+0.00%)
Aug 20, 2019 6.600 6.900 6.400 6.730 220,788 +0.11(+1.66%)
Aug 19, 2019 6.800 6.880 6.495 6.620 191,154 -0.14(-2.07%)
Aug 16, 2019 6.750 6.910 6.740 6.760 176,200 +0.01(+0.15%)
Aug 15, 2019 6.830 6.980 6.625 6.750 124,156 -0.10(-1.46%)
Aug 14, 2019 6.940 7.090 6.810 6.850 224,691 -0.13(-1.86%)
Aug 13, 2019 6.920 7.130 6.800 6.980 195,519 +0.19(+2.80%)
Aug 12, 2019 6.850 6.906 6.574 6.790 108,083 -0.15(-2.16%)
Aug 09, 2019 6.840 6.960 6.570 6.940 345,500 +0.06(+0.87%)
Aug 08, 2019 6.240 7.000 6.240 6.880 572,407 +1.06(+18.21%)
Aug 07, 2019 5.110 5.840 5.110 5.820 496,303 +0.59(+11.28%)
Aug 06, 2019 5.880 6.180 5.030 5.230 504,525 -0.70(-11.80%)
Aug 05, 2019 6.290 6.460 5.780 5.930 228,884 -0.52(-8.06%)
Aug 02, 2019 6.450 6.590 6.420 6.450 118,300 -0.11(-1.68%)
Aug 01, 2019 6.500 6.580 6.270 6.560 405,777 +0.06(+0.92%)
Jul 31, 2019 6.660 6.760 6.500 6.500 85,444 -0.15(-2.26%)
Jul 30, 2019 6.370 6.670 6.320 6.650 150,020 +0.20(+3.10%)
Jul 29, 2019 6.900 6.950 6.370 6.450 165,337 -0.45(-6.52%)
Jul 26, 2019 7.060 7.230 6.880 6.900 234,300 -0.15(-2.13%)
Jul 25, 2019 6.800 7.150 6.490 7.050 291,348 +0.21(+3.07%)
Jul 24, 2019 6.850 6.910 6.520 6.840 252,229 +0.03(+0.44%)
Jul 23, 2019 6.520 6.850 6.400 6.810 247,615 +0.34(+5.26%)
Jul 22, 2019 6.400 6.510 6.270 6.470 264,888 +0.11(+1.73%)
Jul 19, 2019 6.280 6.380 6.104 6.360 193,600 +0.09(+1.44%)
Jul 18, 2019 5.950 6.340 5.780 6.270 318,971 +0.32(+5.38%)
Jul 17, 2019 5.580 5.990 5.540 5.950 291,041 +0.35(+6.25%)
Jul 16, 2019 5.490 5.700 5.490 5.600 79,116 +0.10(+1.82%)
Jul 15, 2019 5.500 5.674 5.290 5.500 76,364 +0.01(+0.18%)
Jul 12, 2019 5.450 5.640 5.450 5.490 149,600 +0.07(+1.29%)
Jul 11, 2019 5.490 5.550 5.380 5.420 126,005 -0.09(-1.63%)
Jul 10, 2019 5.460 5.540 5.365 5.510 68,390 +0.06(+1.10%)
Jul 09, 2019 5.470 5.490 5.310 5.450 105,623 -0.05(-0.91%)
Jul 08, 2019 5.200 5.560 5.200 5.500 163,823 +0.25(+4.76%)
Jul 05, 2019 5.150 5.370 5.040 5.250 115,900 +0.04(+0.77%)
Jul 03, 2019 5.240 5.290 4.795 5.210 65,500 -0.03(-0.57%)
Jul 02, 2019 5.160 5.240 5.035 5.240 75,137 +0.03(+0.58%)
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.