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 29, 2019 4.300 4.450 4.120 4.220 157,700 -0.08(-1.86%)
Mar 28, 2019 4.010 4.350 4.000 4.300 255,136 +0.30(+7.50%)
Mar 27, 2019 4.110 4.170 3.910 4.000 196,759 -0.13(-3.15%)
Mar 26, 2019 4.150 4.160 3.990 4.130 175,833 +0.03(+0.73%)
Mar 25, 2019 4.060 4.145 3.940 4.100 167,497 +0.01(+0.24%)
Mar 22, 2019 4.230 4.230 3.860 4.090 440,900 -0.20(-4.66%)
Mar 21, 2019 4.050 4.340 4.050 4.290 239,266 +0.18(+4.38%)
Mar 20, 2019 4.520 4.520 4.000 4.110 367,688 -0.47(-10.26%)
Mar 19, 2019 4.300 4.790 4.300 4.580 440,590 +0.51(+12.53%)
Mar 18, 2019 3.790 4.130 3.790 4.070 419,492 +0.28(+7.39%)
Mar 15, 2019 4.240 4.260 3.400 3.790 1,965,500 -0.45(-10.61%)
Mar 14, 2019 4.280 4.620 4.240 4.240 398,172 +0.00(+0.00%)
Mar 13, 2019 4.810 4.950 4.210 4.240 613,528 -0.56(-11.67%)
Mar 12, 2019 4.930 4.970 4.590 4.800 464,196 -0.28(-5.51%)
Mar 11, 2019 4.470 5.590 4.170 5.080 975,300 +0.68(+15.45%)
Mar 08, 2019 4.340 4.510 4.320 4.400 225,000 +0.05(+1.15%)
Mar 07, 2019 4.740 4.750 4.270 4.350 177,996 -0.40(-8.42%)
Mar 06, 2019 4.820 5.130 4.740 4.750 60,206 -0.06(-1.25%)
Mar 05, 2019 5.220 5.220 4.600 4.810 157,617 -0.36(-6.96%)
Mar 04, 2019 5.320 5.480 5.150 5.170 87,250 -0.13(-2.45%)
Mar 01, 2019 5.270 5.600 5.150 5.300 61,400 +0.05(+0.95%)
Feb 28, 2019 5.220 5.280 5.220 5.250 82,584 +0.05(+0.96%)
Feb 27, 2019 6.010 6.010 5.190 5.200 308,087 -0.89(-14.61%)
Feb 26, 2019 6.100 6.170 5.980 6.090 140,921 -0.01(-0.16%)
Feb 25, 2019 5.940 6.170 5.895 6.100 58,467 +0.22(+3.74%)
Feb 22, 2019 5.840 6.000 5.790 5.880 91,000 +0.06(+1.03%)
Feb 21, 2019 5.700 5.840 5.532 5.820 98,812 +0.13(+2.28%)
Feb 20, 2019 5.690 5.800 5.650 5.690 76,343 -0.01(-0.18%)
Feb 19, 2019 5.370 5.840 5.370 5.700 319,677 +0.23(+4.20%)
Feb 15, 2019 5.360 5.530 5.360 5.470 222,700 +0.18(+3.40%)
Feb 14, 2019 5.190 5.350 4.950 5.290 108,055 +0.03(+0.57%)
Feb 13, 2019 5.080 5.290 5.080 5.260 67,521 +0.15(+2.94%)
Feb 12, 2019 5.140 5.280 5.020 5.110 78,448 +0.05(+0.99%)
Feb 11, 2019 4.920 5.090 4.830 5.060 49,904 +0.19(+3.90%)
Feb 08, 2019 4.940 5.000 4.710 4.870 81,500 -0.08(-1.62%)
Feb 07, 2019 5.210 5.210 4.830 4.950 187,577 -0.35(-6.60%)
Feb 06, 2019 5.230 5.380 5.230 5.300 106,520 +0.06(+1.15%)
Feb 05, 2019 5.080 5.255 5.080 5.240 94,032 +0.14(+2.75%)
Feb 04, 2019 4.990 5.100 4.990 5.100 58,377 +0.08(+1.59%)
Feb 01, 2019 5.150 5.240 4.930 5.020 115,100 -0.11(-2.14%)
Jan 31, 2019 4.820 5.140 4.740 5.130 194,908 +0.27(+5.56%)
Jan 30, 2019 4.710 4.860 4.630 4.860 83,277 +0.20(+4.29%)
Jan 29, 2019 4.770 4.770 4.630 4.660 114,975 -0.10(-2.10%)
Jan 28, 2019 4.840 4.930 4.700 4.760 111,728 -0.11(-2.26%)
Jan 25, 2019 4.780 4.920 4.720 4.870 163,800 +0.16(+3.40%)
Jan 24, 2019 4.550 4.780 4.500 4.710 147,496 +0.17(+3.74%)
Jan 23, 2019 4.680 4.770 4.390 4.540 144,758 +0.01(+0.22%)
Jan 22, 2019 4.760 4.950 4.500 4.530 299,221 -0.31(-6.40%)
Jan 18, 2019 4.840 4.890 4.760 4.840 201,900 +0.03(+0.62%)
Jan 17, 2019 4.690 4.910 4.670 4.810 79,924 +0.09(+1.91%)
Jan 16, 2019 4.710 4.895 4.688 4.720 116,940 +0.03(+0.64%)
Jan 15, 2019 4.680 4.770 4.520 4.690 234,354 +0.01(+0.21%)
Jan 14, 2019 4.620 4.740 4.450 4.680 146,575 -0.01(-0.21%)
Jan 11, 2019 4.530 4.840 4.280 4.690 239,700 +0.07(+1.52%)
Jan 10, 2019 4.580 4.640 4.400 4.620 126,014 -0.03(-0.65%)
Jan 09, 2019 4.640 4.720 4.237 4.650 138,359 +0.02(+0.43%)
Jan 08, 2019 4.460 4.640 4.320 4.630 152,260 +0.25(+5.71%)
Jan 07, 2019 4.240 4.660 4.170 4.380 223,088 +0.13(+3.06%)
Jan 04, 2019 3.910 4.280 3.900 4.250 299,000 +0.35(+8.97%)
Jan 03, 2019 4.120 4.150 3.900 3.900 223,218 -0.33(-7.80%)
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.