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 (%)
Mar 17, 2022 24.00 0 +0.93(+4.03%)
Mar 16, 2022 23.40 23.40 22.94 23.07 584,059 -0.25(-1.07%)
Mar 15, 2022 23.59 23.66 23.29 23.32 242,175 -0.23(-0.98%)
Mar 14, 2022 23.74 23.74 23.55 23.55 143,208 -0.03(-0.13%)
Mar 11, 2022 23.58 23.63 23.58 23.58 133,959 +0.00(+0.00%)
Mar 10, 2022 23.46 23.59 23.41 23.58 146,641 +0.02(+0.08%)
Mar 09, 2022 23.68 23.68 23.55 23.56 271,649 +0.02(+0.08%)
Mar 08, 2022 23.58 23.64 23.52 23.54 321,029 +0.01(+0.04%)
Mar 07, 2022 23.55 23.61 23.51 23.53 210,617 -0.02(-0.08%)
Mar 04, 2022 23.64 23.64 23.40 23.55 280,495 -0.02(-0.08%)
Mar 03, 2022 23.64 23.67 23.55 23.57 375,457 +0.01(+0.04%)
Mar 02, 2022 23.51 23.60 23.48 23.56 312,642 +0.04(+0.17%)
Mar 01, 2022 23.75 23.75 23.47 23.52 383,699 -0.04(-0.17%)
Feb 28, 2022 23.35 23.61 23.00 23.56 870,640 +0.02(+0.08%)
Feb 25, 2022 23.56 23.60 23.38 23.54 448,605 -0.11(-0.47%)
Feb 24, 2022 23.52 23.65 23.52 23.65 323,393 +0.03(+0.13%)
Feb 23, 2022 23.59 23.68 23.41 23.62 273,351 -0.02(-0.08%)
Feb 22, 2022 23.54 23.66 23.54 23.64 206,334 +0.02(+0.08%)
Feb 18, 2022 23.62 0 +0.03(+0.13%)
Feb 17, 2022 23.37 23.65 23.37 23.59 131,354 +0.17(+0.73%)
Feb 16, 2022 22.87 23.45 22.85 23.42 723,593 +0.47(+2.05%)
Feb 15, 2022 22.81 22.97 22.79 22.95 173,093 +0.20(+0.88%)
Feb 14, 2022 22.94 22.96 22.60 22.75 845,107 -0.19(-0.83%)
Feb 11, 2022 23.03 23.05 22.86 22.94 304,496 -0.03(-0.13%)
Feb 10, 2022 23.20 23.26 22.95 22.97 402,123 -0.29(-1.25%)
Feb 09, 2022 23.50 23.50 23.25 23.26 215,755 -0.24(-1.02%)
Feb 08, 2022 23.59 23.60 23.47 23.50 267,822 -0.05(-0.21%)
Feb 07, 2022 23.49 23.58 23.41 23.55 267,270 +0.03(+0.13%)
Feb 04, 2022 23.36 23.56 23.35 23.52 251,919 -0.03(-0.13%)
Feb 03, 2022 23.54 23.55 312,449 +0.00(+0.00%)
Feb 02, 2022 23.47 23.70 23.36 23.55 285,296 +0.08(+0.34%)
Feb 01, 2022 23.51 23.72 23.32 23.47 590,007 +0.00(+0.00%)
Jan 31, 2022 23.25 23.47 23.47 195,314 +0.09(+0.38%)
Jan 28, 2022 23.25 23.39 23.00 23.38 469,035 +0.13(+0.56%)
Jan 27, 2022 23.47 23.53 23.23 23.25 486,863 -0.12(-0.51%)
Jan 26, 2022 23.50 23.58 23.33 23.37 525,924 -0.10(-0.43%)
Jan 25, 2022 23.76 23.76 23.46 23.47 556,221 -0.34(-1.43%)
Jan 24, 2022 23.82 23.90 23.65 23.81 600,824 -0.01(-0.04%)
Jan 21, 2022 23.85 23.91 23.81 23.82 432,125 -0.03(-0.13%)
Jan 20, 2022 23.84 23.88 23.80 23.85 445,029 -0.02(-0.08%)
Jan 19, 2022 23.88 23.88 23.85 23.87 327,115 +0.00(+0.00%)
Jan 18, 2022 23.79 23.79 23.79 23.87 307,432 +0.00(+0.00%)
Jan 14, 2022 23.87 0 +0.00(+0.00%)
Jan 13, 2022 23.87 23.92 23.86 23.87 255,472 +0.00(+0.00%)
Jan 12, 2022 23.88 23.90 23.85 23.87 242,880 -0.02(-0.08%)
Jan 11, 2022 23.89 23.91 23.88 23.89 123,100 -0.02(-0.08%)
Jan 10, 2022 23.94 23.94 23.85 23.91 161,997 +0.01(+0.04%)
Jan 07, 2022 23.93 23.95 23.89 23.90 249,490 -0.03(-0.13%)
Jan 06, 2022 23.59 23.94 23.59 23.93 274,558 +0.07(+0.29%)
Jan 05, 2022 23.83 23.88 23.80 23.86 436,899 +0.06(+0.25%)
Jan 04, 2022 23.82 23.84 23.80 23.80 235,918 -0.02(-0.08%)
Jan 03, 2022 23.80 23.86 23.79 23.82 382,849 +0.04(+0.17%)
Dec 31, 2021 23.89 23.89 23.76 23.78 99,522 -0.09(-0.38%)
Dec 30, 2021 23.90 23.95 23.87 23.87 51,996 -0.06(-0.25%)
Dec 29, 2021 23.80 23.94 23.80 23.93 122,684 +0.14(+0.59%)
Dec 28, 2021 23.92 24.01 23.78 23.79 262,399 -0.13(-0.54%)
Dec 27, 2021 23.85 23.94 23.85 23.92 120,624 +0.04(+0.17%)
Dec 23, 2021 23.87 23.91 23.86 23.88 107,832 +0.05(+0.21%)
Dec 22, 2021 23.81 23.84 23.77 23.83 89,453 +0.04(+0.17%)
Dec 21, 2021 23.87 23.87 23.76 23.79 139,366 -0.07(-0.29%)
Dec 20, 2021 23.70 23.87 23.52 23.86 143,638 +0.07(+0.29%)
Dec 17, 2021 23.82 23.87 23.75 23.79 272,653 -0.04(-0.17%)
Dec 16, 2021 23.87 23.89 23.81 23.83 242,300 -0.04(-0.17%)
Dec 15, 2021 23.87 23.90 23.78 23.87 280,084 +0.11(+0.46%)
Dec 14, 2021 23.76 23.85 23.70 23.76 183,910 -0.02(-0.08%)
Dec 13, 2021 23.79 23.80 23.75 23.78 92,122 +0.00(+0.00%)
Dec 10, 2021 23.79 23.80 23.75 23.78 98,320 -0.02(-0.08%)
Dec 09, 2021 23.78 23.83 23.75 23.80 130,493 -0.02(-0.08%)
Dec 08, 2021 23.84 23.85 23.75 23.82 90,452 -0.02(-0.08%)
Dec 07, 2021 23.85 23.85 23.76 23.84 107,945 +0.03(+0.13%)
Dec 06, 2021 23.86 23.86 23.79 23.81 91,559 -0.01(-0.04%)
Dec 03, 2021 23.84 23.85 23.84 23.82 174,813 -0.02(-0.08%)
Dec 02, 2021 23.77 23.87 23.76 23.84 201,876 +0.08(+0.34%)
Dec 01, 2021 23.86 23.86 23.75 23.76 163,555 -0.03(-0.13%)
Nov 30, 2021 23.78 23.83 23.75 23.79 299,343 +0.01(+0.04%)
Nov 29, 2021 23.79 23.81 23.77 23.78 109,560 -0.01(-0.04%)
Nov 26, 2021 23.80 23.82 23.71 23.79 98,173 -0.03(-0.13%)
Nov 24, 2021 23.83 23.85 23.81 23.82 46,106 -0.01(-0.04%)
Nov 23, 2021 23.84 23.85 23.80 23.83 62,765 +0.00(+0.00%)
Nov 22, 2021 23.81 23.86 23.77 23.83 98,395 +0.02(+0.08%)
Nov 19, 2021 23.61 23.82 23.61 23.81 134,109 +0.00(+0.00%)
Nov 18, 2021 23.85 23.84 23.80 23.81 85,000 -0.02(-0.08%)
Nov 17, 2021 23.80 23.87 23.80 23.83 79,532 -0.03(-0.13%)
Nov 16, 2021 23.88 23.89 23.78 23.86 172,473 +0.04(+0.17%)
Nov 15, 2021 23.68 23.87 23.68 23.82 132,898 -0.04(-0.17%)
Nov 12, 2021 23.57 23.87 23.57 23.86 141,275 +0.06(+0.25%)
Nov 11, 2021 23.84 23.86 23.75 23.80 149,054 +0.01(+0.04%)
Nov 10, 2021 23.70 23.79 398,346 -0.01(-0.04%)
Nov 09, 2021 23.30 23.84 23.30 23.80 110,120 +0.02(+0.08%)
Nov 08, 2021 23.84 23.84 23.70 23.78 132,340 +0.08(+0.34%)
Nov 05, 2021 23.84 23.85 23.65 23.70 280,197 -0.12(-0.50%)
Nov 04, 2021 23.83 23.84 23.62 23.82 96,804 +0.03(+0.13%)
Nov 03, 2021 23.81 23.83 23.75 23.79 112,327 -0.03(-0.13%)
Nov 02, 2021 23.79 23.85 23.79 23.82 81,283 +0.03(+0.13%)
Nov 01, 2021 23.80 23.83 23.82 23.79 120,919 -0.03(-0.13%)
Oct 29, 2021 23.65 23.83 23.65 23.82 119,185 +0.07(+0.29%)
Oct 28, 2021 23.65 23.76 23.61 23.75 115,229 +0.00(+0.00%)
Oct 27, 2021 23.78 23.81 23.72 23.75 68,801 -0.06(-0.25%)
Oct 26, 2021 23.87 23.79 23.81 199,198 -0.11(-0.46%)
Oct 25, 2021 23.83 23.92 23.75 23.92 182,893 +0.05(+0.21%)
Oct 22, 2021 23.76 23.87 23.76 23.87 133,495 +0.07(+0.29%)
Oct 21, 2021 23.75 23.80 23.70 23.80 163,026 +0.02(+0.08%)
Oct 20, 2021 23.78 23.80 23.75 23.78 150,940 +0.01(+0.04%)
Oct 19, 2021 23.80 23.80 23.72 23.77 146,186 -0.08(-0.34%)
Oct 18, 2021 23.60 23.94 23.60 23.85 208,403 +0.17(+0.72%)
Oct 15, 2021 23.75 23.75 23.60 23.68 335,832 -0.06(-0.25%)
Oct 14, 2021 23.75 23.84 23.67 23.74 121,936 -0.01(-0.04%)
Oct 13, 2021 23.73 23.80 23.67 23.75 121,497 -0.01(-0.04%)
Oct 12, 2021 23.75 23.77 23.72 23.76 57,163 +0.02(+0.08%)
Oct 11, 2021 23.75 23.80 23.74 23.74 104,778 +0.00(+0.00%)
Oct 08, 2021 23.66 23.76 23.63 23.74 86,538 +0.06(+0.25%)
Oct 07, 2021 23.69 23.81 23.66 23.68 133,612 -0.01(-0.04%)
Oct 06, 2021 23.60 23.71 23.60 23.69 106,810 +0.04(+0.17%)
Oct 05, 2021 23.62 23.67 23.49 23.65 118,509 +0.01(+0.04%)
Oct 04, 2021 23.65 23.69 23.49 23.64 68,907 -0.01(-0.04%)
Oct 01, 2021 23.56 23.69 23.53 23.65 130,355 +0.09(+0.38%)
Sep 30, 2021 23.56 23.59 23.54 23.56 89,916 -0.01(-0.04%)
Sep 29, 2021 23.55 23.68 23.55 23.57 45,045 -0.03(-0.13%)
Sep 28, 2021 23.45 23.66 23.45 23.60 297,660 +0.05(+0.21%)
Sep 27, 2021 23.42 23.60 23.42 23.55 140,447 +0.04(+0.17%)
Sep 24, 2021 23.51 23.56 23.40 23.51 100,346 +0.01(+0.04%)
Sep 23, 2021 23.13 23.63 23.13 23.50 335,394 +0.50(+2.17%)
Sep 22, 2021 23.26 23.32 22.99 23.00 727,333 -0.27(-1.16%)
Sep 21, 2021 23.38 23.38 23.14 23.27 82,439 -0.12(-0.51%)
Sep 20, 2021 23.45 23.57 23.36 23.39 115,891 -0.11(-0.47%)
Sep 17, 2021 23.80 23.91 23.40 23.50 836,493 -0.36(-1.51%)
Sep 16, 2021 23.72 23.89 23.69 23.86 146,585 +0.12(+0.51%)
Sep 15, 2021 23.70 23.82 23.66 23.74 88,671 +0.02(+0.08%)
Sep 14, 2021 23.74 23.74 23.68 23.72 85,063 +0.05(+0.21%)
Sep 13, 2021 23.74 23.74 23.61 23.67 92,819 -0.07(-0.29%)
Sep 10, 2021 23.68 23.74 23.68 23.74 115,132 +0.05(+0.21%)
Sep 09, 2021 23.76 23.76 23.60 23.69 114,506 +0.00(+0.00%)
Sep 08, 2021 23.71 23.87 23.65 23.69 164,388 -0.14(-0.59%)
Sep 07, 2021 23.60 23.94 23.55 23.83 220,711 +0.14(+0.59%)
Sep 03, 2021 23.52 23.73 23.52 23.69 93,118 +0.13(+0.55%)
Sep 02, 2021 23.28 23.58 23.28 23.56 173,512 +0.29(+1.25%)
Sep 01, 2021 23.10 23.45 23.10 23.27 176,343 +0.23(+1.00%)
Aug 31, 2021 23.35 23.45 22.93 23.04 480,726 -0.31(-1.33%)
Aug 30, 2021 23.54 23.56 23.34 23.35 117,731 -0.24(-1.02%)
Aug 27, 2021 23.50 23.63 23.43 23.59 118,881 +0.05(+0.21%)
Aug 26, 2021 23.44 23.56 23.40 23.54 84,627 +0.09(+0.38%)
Aug 25, 2021 23.26 23.51 23.14 23.45 101,294 +0.20(+0.86%)
Aug 24, 2021 23.35 23.48 23.10 23.25 203,075 -0.10(-0.43%)
Aug 23, 2021 23.42 23.45 23.33 23.35 72,738 -0.06(-0.26%)
Aug 20, 2021 23.46 23.51 23.36 23.41 122,912 -0.06(-0.26%)
Aug 19, 2021 23.51 23.56 23.43 23.47 164,441 -0.09(-0.38%)
Aug 18, 2021 23.53 23.61 23.52 23.56 156,192 -0.03(-0.13%)
Aug 17, 2021 23.50 23.60 23.50 23.59 154,930 +0.09(+0.38%)
Aug 16, 2021 23.52 23.60 23.45 23.50 185,896 -0.11(-0.47%)
Aug 13, 2021 23.59 23.61 23.54 23.61 140,618 +0.01(+0.04%)
Aug 12, 2021 23.61 23.64 23.56 23.60 241,110 -0.05(-0.21%)
Aug 11, 2021 23.63 23.70 23.55 23.65 128,487 +0.01(+0.04%)
Aug 10, 2021 23.53 23.66 23.53 23.64 114,264 +0.12(+0.51%)
Aug 09, 2021 23.64 23.64 23.52 23.52 52,905 -0.15(-0.63%)
Aug 06, 2021 23.67 23.73 23.55 23.67 73,383 +0.03(+0.13%)
Aug 05, 2021 23.52 23.73 23.50 23.64 323,501 +0.14(+0.60%)
Aug 04, 2021 23.49 23.53 23.45 23.50 236,895 -0.02(-0.09%)
Aug 03, 2021 23.52 23.55 23.47 23.52 189,648 -0.01(-0.04%)
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.