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 (%)
Sep 28, 2018
7.400
7.630
7.310
7.460
571,600
+0.07(+0.95%)
Sep 27, 2018
7.390
7.620
7.280
7.390
466,990
+0.05(+0.68%)
Sep 26, 2018
7.700
7.720
7.330
7.340
267,411
-0.32(-4.18%)
Sep 25, 2018
7.880
7.900
7.650
7.660
146,546
-0.21(-2.67%)
Sep 24, 2018
7.920
8.010
7.580
7.870
312,758
-0.10(-1.25%)
Sep 21, 2018
7.990
8.180
7.900
7.970
586,900
-0.02(-0.25%)
Sep 20, 2018
8.270
8.539
7.960
7.990
241,607
-0.23(-2.80%)
Sep 19, 2018
8.060
8.520
8.060
8.220
236,995
+0.13(+1.61%)
Sep 18, 2018
8.160
8.280
7.940
8.090
188,128
-0.02(-0.25%)
Sep 17, 2018
7.970
8.280
7.855
8.110
473,439
+0.20(+2.53%)
Sep 14, 2018
8.070
8.140
7.860
7.910
87,600
-0.22(-2.71%)
Sep 13, 2018
8.090
8.280
7.810
8.130
251,378
+0.10(+1.25%)
Sep 12, 2018
8.280
8.280
8.010
8.030
167,617
-0.24(-2.90%)
Sep 11, 2018
8.370
8.540
8.020
8.270
370,519
-0.11(-1.31%)
Sep 10, 2018
8.660
8.660
8.340
8.380
165,882
-0.28(-3.23%)
Sep 07, 2018
8.770
8.890
8.630
8.660
77,200
-0.15(-1.70%)
Sep 06, 2018
8.980
8.980
8.590
8.810
117,237
-0.16(-1.78%)
Sep 05, 2018
8.750
8.970
8.580
8.970
177,888
+0.23(+2.63%)
Sep 04, 2018
8.420
8.800
8.420
8.740
203,672
+0.28(+3.31%)
Aug 31, 2018
8.460
8.460
8.460
0
-0.28(-3.20%)
Aug 30, 2018
9.040
9.080
8.641
8.740
324,681
-0.26(-2.89%)
Aug 29, 2018
9.100
9.140
8.870
9.000
290,398
-0.10(-1.10%)
Aug 28, 2018
9.180
9.310
8.980
9.100
90,141
-0.03(-0.33%)
Aug 27, 2018
9.160
9.322
9.012
9.130
205,767
+0.03(+0.33%)
Aug 24, 2018
9.180
9.180
9.010
9.100
122,100
-0.06(-0.66%)
Aug 23, 2018
9.470
9.470
9.140
9.160
135,671
-0.33(-3.48%)
Aug 22, 2018
9.490
9.710
9.340
9.490
190,299
+0.02(+0.21%)
Aug 21, 2018
9.260
9.625
9.250
9.470
143,866
+0.25(+2.71%)
Aug 20, 2018
9.280
9.350
9.030
9.220
102,185
+0.00(+0.00%)
Aug 17, 2018
9.060
9.280
8.945
9.220
205,000
+0.14(+1.54%)
Aug 16, 2018
9.320
9.480
9.040
9.080
125,282
-0.22(-2.37%)
Aug 15, 2018
9.400
9.430
8.830
9.300
114,405
-0.16(-1.69%)
Aug 14, 2018
9.330
9.670
9.310
9.460
125,820
+0.17(+1.83%)
Aug 13, 2018
9.530
9.929
9.030
9.290
450,782
-0.21(-2.21%)
Aug 10, 2018
9.550
9.600
9.130
9.500
243,400
-0.10(-1.04%)
Aug 09, 2018
9.750
9.900
8.730
9.600
431,995
-0.15(-1.54%)
Aug 08, 2018
9.110
10.06
9.000
9.750
721,453
+0.95(+10.80%)
Aug 07, 2018
8.800
9.000
8.670
8.800
168,961
+0.05(+0.57%)
Aug 06, 2018
8.490
8.860
8.490
8.750
138,610
+0.26(+3.06%)
Aug 03, 2018
8.410
8.520
8.220
8.490
129,400
+0.03(+0.35%)
Aug 02, 2018
8.520
8.650
8.410
8.460
111,886
-0.07(-0.82%)
Aug 01, 2018
9.010
9.080
8.380
8.530
230,879
-0.52(-5.75%)
Jul 31, 2018
8.680
9.240
8.570
9.050
247,079
+0.34(+3.90%)
Jul 30, 2018
8.470
8.810
8.400
8.710
232,280
+0.23(+2.71%)
Jul 27, 2018
8.580
8.650
8.330
8.480
124,900
+0.02(+0.24%)
Jul 26, 2018
8.490
8.900
8.380
8.460
235,662
-0.10(-1.17%)
Jul 25, 2018
8.330
8.582
7.900
8.560
267,676
+0.22(+2.64%)
Jul 24, 2018
7.930
8.730
7.660
8.340
302,213
+0.43(+5.44%)
Jul 23, 2018
7.850
8.030
7.690
7.910
138,998
+0.04(+0.51%)
Jul 20, 2018
8.130
8.160
7.810
7.870
121,043
-0.28(-3.44%)
Jul 19, 2018
7.740
8.320
7.740
8.150
185,462
+0.13(+1.62%)
Jul 18, 2018
7.960
8.160
7.920
8.020
242,745
+0.10(+1.26%)
Jul 17, 2018
7.870
8.210
7.560
7.920
156,016
+0.04(+0.51%)
Jul 16, 2018
8.480
8.480
7.720
7.880
241,790
-0.58(-6.86%)
Jul 13, 2018
8.670
8.830
8.410
8.460
202,430
-0.22(-2.53%)
Jul 12, 2018
8.750
8.530
8.680
146,695
-0.07(-0.80%)
Jul 11, 2018
8.950
8.950
8.660
8.750
274,847
-0.27(-2.99%)
Jul 10, 2018
9.050
9.150
8.750
9.020
291,396
-0.04(-0.44%)
Jul 09, 2018
9.900
9.920
8.815
9.060
617,577
-0.76(-7.74%)
Jul 06, 2018
9.690
9.936
9.540
9.820
176,293
+0.16(+1.66%)
Jul 05, 2018
9.570
9.747
9.307
9.660
146,264
+0.19(+2.01%)
Jul 03, 2018
9.470
9.470
9.470
0
-0.02(-0.21%)
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
.