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
Forterra Inc
(NQ:
FRTA
)
N/A
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:
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 (%)
Jun 28, 2019
4.920
5.180
4.920
4.970
280,500
+0.05(+1.02%)
Jun 27, 2019
4.280
4.930
4.150
4.920
223,271
+0.63(+14.69%)
Jun 26, 2019
4.110
4.300
4.020
4.290
381,863
+0.16(+3.87%)
Jun 25, 2019
4.690
4.690
3.930
4.130
670,124
-0.43(-9.43%)
Jun 24, 2019
4.580
4.680
4.540
4.560
79,666
-0.04(-0.87%)
Jun 21, 2019
4.670
4.800
4.550
4.600
198,800
-0.12(-2.54%)
Jun 20, 2019
4.870
4.960
4.665
4.720
64,480
-0.06(-1.26%)
Jun 19, 2019
4.930
4.980
4.720
4.780
54,304
-0.14(-2.85%)
Jun 18, 2019
4.930
5.100
4.920
4.920
111,830
+0.06(+1.23%)
Jun 17, 2019
4.720
4.910
4.720
4.860
44,149
+0.09(+1.89%)
Jun 14, 2019
4.930
4.930
4.610
4.770
93,000
-0.03(-0.63%)
Jun 13, 2019
4.840
4.930
4.610
4.800
91,981
-0.02(-0.41%)
Jun 12, 2019
4.910
4.940
4.780
4.820
73,653
-0.14(-2.82%)
Jun 11, 2019
5.060
5.240
4.960
4.960
89,603
-0.12(-2.36%)
Jun 10, 2019
4.920
5.250
4.920
5.080
167,320
+0.18(+3.67%)
Jun 07, 2019
4.880
5.070
4.860
4.900
108,300
+0.06(+1.24%)
Jun 06, 2019
4.820
5.010
4.760
4.840
144,929
-0.04(-0.82%)
Jun 05, 2019
4.770
5.040
4.700
4.880
93,770
+0.15(+3.17%)
Jun 04, 2019
4.640
4.800
4.540
4.730
219,417
+0.14(+3.05%)
Jun 03, 2019
4.820
4.910
4.500
4.590
188,101
-0.19(-3.97%)
May 31, 2019
4.860
5.070
4.770
4.780
158,400
-0.21(-4.21%)
May 30, 2019
5.030
5.150
4.830
4.990
104,927
-0.01(-0.20%)
May 29, 2019
4.930
5.030
4.900
5.000
76,109
+0.00(+0.00%)
May 28, 2019
5.080
5.080
4.940
5.000
116,773
-0.03(-0.60%)
May 24, 2019
5.000
5.108
4.930
5.030
61,200
+0.07(+1.41%)
May 23, 2019
5.230
5.230
4.860
4.960
194,094
-0.38(-7.12%)
May 22, 2019
5.790
5.790
5.330
5.340
119,313
-0.50(-8.56%)
May 21, 2019
5.830
5.910
5.710
5.840
80,610
+0.07(+1.21%)
May 20, 2019
5.900
6.014
5.690
5.770
104,103
-0.21(-3.51%)
May 17, 2019
5.930
6.150
5.885
5.980
190,900
+0.05(+0.84%)
May 16, 2019
5.930
5.970
5.750
5.930
126,134
+0.06(+1.02%)
May 15, 2019
5.510
5.900
5.510
5.870
121,546
+0.27(+4.82%)
May 14, 2019
5.650
5.680
5.360
5.600
151,412
-0.02(-0.36%)
May 13, 2019
5.550
5.630
5.250
5.620
160,648
-0.13(-2.26%)
May 10, 2019
5.650
5.894
5.634
5.750
142,800
+0.00(+0.00%)
May 09, 2019
5.530
5.790
5.310
5.750
256,118
+0.25(+4.55%)
May 08, 2019
5.160
5.550
5.160
5.500
293,232
+0.28(+5.36%)
May 07, 2019
5.240
5.340
5.010
5.220
483,233
+0.32(+6.53%)
May 06, 2019
4.790
5.090
4.630
4.900
211,568
-0.05(-1.01%)
May 03, 2019
4.730
4.950
4.680
4.950
115,400
+0.26(+5.54%)
May 02, 2019
4.660
4.770
4.450
4.690
124,135
+0.03(+0.64%)
May 01, 2019
4.660
4.810
4.620
4.660
79,889
+0.02(+0.43%)
Apr 30, 2019
4.650
4.850
4.550
4.640
166,266
+0.02(+0.43%)
Apr 29, 2019
4.450
4.640
4.370
4.620
118,309
+0.18(+4.05%)
Apr 26, 2019
4.420
4.540
4.410
4.440
73,100
+0.03(+0.68%)
Apr 25, 2019
4.700
4.710
4.360
4.410
136,682
-0.30(-6.37%)
Apr 24, 2019
4.700
4.840
4.610
4.710
96,344
+0.00(+0.00%)
Apr 23, 2019
4.750
5.000
4.690
4.710
265,289
-0.01(-0.21%)
Apr 22, 2019
4.990
5.035
4.680
4.720
156,852
-0.29(-5.79%)
Apr 18, 2019
4.830
5.080
4.830
5.010
246,200
+0.16(+3.30%)
Apr 17, 2019
4.660
4.940
4.590
4.850
223,955
+0.24(+5.21%)
Apr 16, 2019
4.350
4.700
4.350
4.610
199,930
+0.26(+5.98%)
Apr 15, 2019
4.530
4.560
4.260
4.350
110,893
-0.19(-4.19%)
Apr 12, 2019
4.440
4.640
4.350
4.540
206,900
+0.16(+3.65%)
Apr 11, 2019
4.250
4.430
4.200
4.380
179,348
+0.14(+3.30%)
Apr 10, 2019
4.190
4.290
4.130
4.240
180,080
+0.06(+1.44%)
Apr 09, 2019
4.460
4.460
4.130
4.180
184,648
-0.34(-7.52%)
Apr 08, 2019
4.390
4.560
4.295
4.520
206,838
+0.09(+2.03%)
Apr 05, 2019
4.350
4.530
4.345
4.430
389,400
+0.09(+2.07%)
Apr 04, 2019
4.100
4.390
4.100
4.340
603,840
+0.24(+5.85%)
Apr 03, 2019
4.420
4.420
4.045
4.100
340,531
-0.27(-6.18%)
Apr 02, 2019
4.110
4.430
4.060
4.370
642,520
+0.27(+6.59%)
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
.