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 (%)
Apr 30, 2020 9.980 10.00 7.980 8.160 1,089,768 -1.41(-14.73%)
Apr 29, 2020 9.080 9.670 9.000 9.570 1,146,146 +0.90(+10.38%)
Apr 28, 2020 8.000 8.890 7.950 8.670 786,036 +0.95(+12.31%)
Apr 27, 2020 6.710 7.835 6.550 7.720 629,773 +0.97(+14.37%)
Apr 24, 2020 6.620 6.790 6.530 6.750 251,100 +0.24(+3.69%)
Apr 23, 2020 6.270 6.690 6.220 6.510 398,664 +0.30(+4.83%)
Apr 22, 2020 6.380 6.625 6.050 6.210 383,681 +0.05(+0.81%)
Apr 21, 2020 6.600 6.690 6.030 6.160 567,600 -0.74(-10.72%)
Apr 20, 2020 6.800 7.050 6.100 6.900 580,019 +0.07(+1.02%)
Apr 17, 2020 6.050 6.950 5.950 6.830 924,100 +1.12(+19.61%)
Apr 16, 2020 6.150 6.280 5.700 5.710 411,429 -0.40(-6.55%)
Apr 15, 2020 6.470 6.554 5.900 6.110 614,258 -0.72(-10.54%)
Apr 14, 2020 7.490 7.490 6.780 6.830 668,223 +0.27(+4.12%)
Apr 13, 2020 7.030 7.030 6.160 6.560 379,602 -0.32(-4.65%)
Apr 09, 2020 6.360 7.240 6.326 6.880 597,600 +0.76(+12.42%)
Apr 08, 2020 5.810 6.370 5.700 6.120 394,812 +0.46(+8.13%)
Apr 07, 2020 5.790 6.200 5.590 5.660 863,776 +0.08(+1.43%)
Apr 06, 2020 5.530 5.760 5.045 5.580 806,346 +0.19(+3.53%)
Apr 03, 2020 5.170 5.420 4.860 5.390 504,500 +0.26(+5.07%)
Apr 02, 2020 5.710 5.950 5.010 5.130 513,070 -0.59(-10.31%)
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.