Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Foundation Building Materials Inc
(NY:
FBM
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2019
10.90
11.34
10.82
11.12
151,930
+0.19(+1.74%)
Feb 27, 2019
10.53
11.23
10.43
10.93
249,328
+0.41(+3.90%)
Feb 26, 2019
9.640
10.96
9.390
10.52
481,386
+1.06(+11.21%)
Feb 25, 2019
9.610
9.840
9.400
9.460
125,760
-0.05(-0.53%)
Feb 22, 2019
9.870
9.890
9.460
9.510
53,900
-0.34(-3.45%)
Feb 21, 2019
9.880
9.930
9.650
9.850
36,323
-0.05(-0.51%)
Feb 20, 2019
9.460
9.970
9.460
9.900
175,300
+0.46(+4.87%)
Feb 19, 2019
9.190
9.690
9.190
9.440
161,541
+0.23(+2.50%)
Feb 15, 2019
9.090
9.430
9.090
9.210
196,600
+0.22(+2.45%)
Feb 14, 2019
9.040
9.260
8.970
8.990
71,533
-0.02(-0.22%)
Feb 13, 2019
9.080
9.190
8.885
9.010
54,062
+0.06(+0.67%)
Feb 12, 2019
9.300
9.300
8.930
8.950
78,000
+0.09(+1.02%)
Feb 11, 2019
8.780
9.000
8.780
8.860
39,060
+0.12(+1.37%)
Feb 08, 2019
8.910
9.050
8.730
8.740
34,100
-0.21(-2.35%)
Feb 07, 2019
8.970
9.100
8.870
8.950
29,082
-0.05(-0.56%)
Feb 06, 2019
9.110
9.180
8.850
9.000
89,411
-0.13(-1.42%)
Feb 05, 2019
9.320
9.440
9.070
9.130
44,820
-0.18(-1.93%)
Feb 04, 2019
9.250
9.350
9.230
9.310
77,387
+0.02(+0.22%)
Feb 01, 2019
9.140
9.300
9.040
9.290
28,500
+0.15(+1.64%)
Jan 31, 2019
9.340
9.340
9.090
9.140
34,972
-0.06(-0.65%)
Jan 30, 2019
9.250
9.355
9.120
9.200
74,961
-0.13(-1.39%)
Jan 29, 2019
9.350
9.530
9.280
9.330
48,321
-0.12(-1.27%)
Jan 28, 2019
9.370
9.640
9.370
9.450
29,985
-0.04(-0.42%)
Jan 25, 2019
9.490
9.690
9.360
9.490
36,200
+0.11(+1.17%)
Jan 24, 2019
9.310
9.480
9.270
9.380
23,430
+0.05(+0.54%)
Jan 23, 2019
9.360
9.370
9.190
9.330
63,461
+0.02(+0.21%)
Jan 22, 2019
9.660
9.750
9.300
9.310
56,934
-0.44(-4.51%)
Jan 18, 2019
9.540
9.750
9.520
9.750
57,600
+0.28(+2.96%)
Jan 17, 2019
9.390
9.550
9.390
9.470
42,221
+0.03(+0.32%)
Jan 16, 2019
9.450
9.670
9.390
9.440
54,894
+0.00(+0.00%)
Jan 15, 2019
9.130
9.460
9.030
9.440
68,032
+0.32(+3.51%)
Jan 14, 2019
9.280
9.290
8.920
9.120
98,990
-0.26(-2.77%)
Jan 11, 2019
9.570
9.610
9.210
9.380
64,500
-0.37(-3.79%)
Jan 10, 2019
9.660
9.760
9.550
9.750
61,382
+0.00(+0.00%)
Jan 09, 2019
9.740
9.750
9.570
9.750
38,717
+0.07(+0.72%)
Jan 08, 2019
9.830
9.830
9.320
9.680
82,217
+0.01(+0.10%)
Jan 07, 2019
9.310
9.700
9.140
9.670
80,117
+0.31(+3.31%)
Jan 04, 2019
9.110
9.360
9.050
9.360
61,600
+0.40(+4.46%)
Jan 03, 2019
8.830
9.058
8.570
8.960
63,793
+0.05(+0.56%)
Jan 02, 2019
8.170
8.930
8.140
8.910
80,635
+0.60(+7.22%)
Dec 31, 2018
8.300
8.320
8.005
8.310
68,600
+0.10(+1.22%)
Dec 28, 2018
8.260
8.360
8.120
8.210
39,300
-0.06(-0.73%)
Dec 27, 2018
8.010
8.320
8.010
8.270
76,488
+0.11(+1.35%)
Dec 26, 2018
7.930
8.170
7.730
8.160
94,975
+0.33(+4.21%)
Dec 24, 2018
7.710
8.100
7.620
7.830
42,000
+0.07(+0.90%)
Dec 21, 2018
7.900
7.920
7.650
7.760
138,500
-0.09(-1.15%)
Dec 20, 2018
7.950
8.050
7.750
7.850
146,877
-0.10(-1.26%)
Dec 19, 2018
8.230
8.370
7.780
7.950
184,404
-0.28(-3.40%)
Dec 18, 2018
8.220
8.360
8.070
8.230
123,898
+0.10(+1.23%)
Dec 17, 2018
7.880
8.340
7.880
8.130
114,709
+0.15(+1.88%)
Dec 14, 2018
8.030
8.230
7.790
7.980
224,800
-0.05(-0.62%)
Dec 13, 2018
8.010
8.140
7.810
8.030
274,815
+0.00(+0.00%)
Dec 12, 2018
8.200
8.460
8.000
8.030
125,677
-0.17(-2.07%)
Dec 11, 2018
8.490
8.490
7.980
8.200
102,498
-0.10(-1.20%)
Dec 10, 2018
8.670
8.670
8.250
8.300
56,988
-0.34(-3.94%)
Dec 07, 2018
8.880
9.120
8.530
8.640
100,700
-0.21(-2.37%)
Dec 06, 2018
9.110
9.400
8.830
8.850
96,170
-0.34(-3.70%)
Dec 04, 2018
9.820
9.830
9.100
9.190
99,700
-0.60(-6.13%)
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
.