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 (%)
Jul 31, 2020 12.79 13.03 12.48 12.99 338,200 +0.10(+0.78%)
Jul 30, 2020 13.12 13.54 12.59 12.89 421,178 -0.32(-2.42%)
Jul 29, 2020 14.20 14.20 13.13 13.21 298,739 -0.90(-6.38%)
Jul 28, 2020 13.94 15.56 13.60 14.11 1,037,339 +0.71(+5.30%)
Jul 27, 2020 13.18 13.83 12.94 13.40 288,486 +0.22(+1.67%)
Jul 24, 2020 13.21 13.27 12.78 13.18 136,000 -0.15(-1.13%)
Jul 23, 2020 13.10 13.39 13.00 13.33 156,113 +0.13(+0.98%)
Jul 22, 2020 13.20 13.35 13.01 13.20 129,724 -0.05(-0.38%)
Jul 21, 2020 13.16 13.39 12.90 13.25 150,881 +0.29(+2.24%)
Jul 20, 2020 13.06 13.15 12.65 12.96 166,184 -0.13(-0.99%)
Jul 17, 2020 13.24 13.50 12.96 13.09 212,700 -0.14(-1.06%)
Jul 16, 2020 12.81 13.23 12.70 13.23 183,092 +0.44(+3.44%)
Jul 15, 2020 12.61 12.91 12.11 12.79 342,526 +0.57(+4.66%)
Jul 14, 2020 11.17 12.23 10.91 12.22 268,900 +1.43(+13.20%)
Jul 13, 2020 11.42 11.53 10.76 10.79 213,278 -0.54(-4.81%)
Jul 10, 2020 11.50 11.55 11.18 11.34 163,800 +0.05(+0.44%)
Jul 09, 2020 11.91 11.98 11.20 11.29 247,039 -0.65(-5.44%)
Jul 08, 2020 12.13 12.22 11.80 11.94 195,123 -0.26(-2.13%)
Jul 07, 2020 12.19 12.60 12.01 12.20 245,928 -0.17(-1.37%)
Jul 06, 2020 12.51 12.87 12.15 12.37 309,534 +0.13(+1.06%)
Jul 02, 2020 12.25 12.62 11.95 12.24 497,700 +0.38(+3.20%)
Jul 01, 2020 11.87 12.50 11.53 11.86 743,881 +0.70(+6.27%)
Jun 30, 2020 10.19 11.37 9.990 11.16 1,132,956 +1.82(+19.49%)
Jun 29, 2020 9.080 9.700 8.860 9.340 214,874 +0.43(+4.83%)
Jun 26, 2020 9.640 9.790 8.890 8.910 323,300 -0.73(-7.57%)
Jun 25, 2020 9.580 9.750 9.333 9.640 230,606 -0.03(-0.31%)
Jun 24, 2020 9.860 9.980 9.290 9.670 247,643 -0.42(-4.16%)
Jun 23, 2020 10.08 10.11 9.775 10.09 166,184 +0.21(+2.13%)
Jun 22, 2020 9.830 9.980 9.530 9.880 167,006 -0.03(-0.30%)
Jun 19, 2020 9.940 10.16 9.620 9.910 332,100 +0.20(+2.06%)
Jun 18, 2020 9.610 9.940 9.490 9.710 139,619 -0.06(-0.61%)
Jun 17, 2020 10.17 10.25 9.770 9.770 166,446 -0.41(-3.98%)
Jun 16, 2020 10.56 10.64 9.760 10.18 499,065 +0.39(+3.93%)
Jun 15, 2020 8.750 9.900 8.650 9.790 294,431 +0.68(+7.46%)
Jun 12, 2020 9.050 9.390 8.690 9.110 203,600 +0.60(+7.05%)
Jun 11, 2020 8.890 9.430 8.500 8.510 334,548 -1.33(-13.52%)
Jun 10, 2020 10.11 10.19 9.350 9.840 277,286 -0.35(-3.43%)
Jun 09, 2020 10.65 10.69 10.13 10.19 319,669 -0.69(-6.34%)
Jun 08, 2020 10.49 10.99 10.41 10.88 354,777 +0.62(+6.04%)
Jun 05, 2020 9.750 10.53 9.750 10.26 395,800 +0.55(+5.66%)
Jun 04, 2020 9.320 9.830 9.250 9.710 284,828 +0.36(+3.85%)
Jun 03, 2020 9.640 9.910 9.190 9.350 277,761 -0.05(-0.53%)
Jun 02, 2020 9.080 9.600 9.040 9.400 273,292 +0.45(+5.03%)
Jun 01, 2020 8.840 9.400 8.840 8.950 286,839 +0.13(+1.47%)
May 29, 2020 8.670 8.880 8.410 8.820 237,500 +0.02(+0.23%)
May 28, 2020 9.480 9.480 8.700 8.800 351,125 -0.57(-6.08%)
May 27, 2020 8.890 9.470 8.480 9.370 315,356 +0.74(+8.57%)
May 26, 2020 8.750 9.020 8.330 8.630 433,718 +0.02(+0.23%)
May 22, 2020 8.520 8.720 8.185 8.610 322,300 -0.04(-0.46%)
May 21, 2020 8.600 8.820 8.430 8.650 146,757 +0.06(+0.70%)
May 20, 2020 8.510 8.900 8.490 8.590 196,735 +0.25(+3.00%)
May 19, 2020 8.550 8.760 7.870 8.340 231,867 -0.31(-3.64%)
May 18, 2020 8.270 8.750 8.020 8.655 365,732 +0.80(+10.25%)
May 15, 2020 7.790 8.100 7.610 7.850 238,500 +0.07(+0.90%)
May 14, 2020 6.920 7.860 6.360 7.780 455,735 +0.75(+10.67%)
May 13, 2020 7.680 7.786 6.860 7.030 468,931 -0.81(-10.33%)
May 12, 2020 8.300 8.440 7.810 7.840 215,611 -0.46(-5.54%)
May 11, 2020 8.220 8.420 7.860 8.300 269,254 -0.12(-1.43%)
May 08, 2020 8.140 8.520 8.050 8.420 338,300 +0.44(+5.51%)
May 07, 2020 7.960 8.300 7.930 7.980 313,398 +0.15(+1.92%)
May 06, 2020 8.220 8.370 7.810 7.830 330,222 -0.31(-3.81%)
May 05, 2020 8.620 8.728 8.130 8.140 477,000 -0.26(-3.10%)
May 04, 2020 8.060 8.680 7.680 8.400 554,480 +0.13(+1.57%)
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.