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 (%)
Apr 30, 2019
13.50
13.82
13.47
13.59
177,831
+0.11(+0.82%)
Apr 29, 2019
13.33
13.64
13.33
13.48
93,167
+0.17(+1.28%)
Apr 26, 2019
13.33
13.45
13.15
13.31
118,900
+0.00(+0.00%)
Apr 25, 2019
13.22
13.52
12.79
13.31
90,153
+0.00(+0.00%)
Apr 24, 2019
13.45
13.51
13.20
13.31
117,959
-0.04(-0.30%)
Apr 23, 2019
13.07
13.57
12.97
13.35
133,718
+0.35(+2.69%)
Apr 22, 2019
13.04
13.06
12.81
13.00
76,902
-0.10(-0.76%)
Apr 18, 2019
12.69
13.11
12.67
13.10
164,900
+0.38(+2.99%)
Apr 17, 2019
12.50
12.97
12.36
12.72
149,730
+0.18(+1.44%)
Apr 16, 2019
12.72
12.80
12.33
12.54
157,388
-0.10(-0.79%)
Apr 15, 2019
12.24
12.69
12.15
12.64
191,814
+0.38(+3.10%)
Apr 12, 2019
11.87
12.27
11.79
12.26
196,100
+0.50(+4.25%)
Apr 11, 2019
11.44
11.94
11.44
11.76
197,277
+0.38(+3.34%)
Apr 10, 2019
10.92
11.69
10.92
11.38
133,679
+0.51(+4.69%)
Apr 09, 2019
11.10
11.18
10.81
10.87
221,012
-0.22(-1.98%)
Apr 08, 2019
11.07
11.10
10.95
11.09
56,709
+0.10(+0.91%)
Apr 05, 2019
10.62
11.09
10.62
10.99
118,000
+0.37(+3.48%)
Apr 04, 2019
10.00
10.67
9.994
10.62
79,428
+0.64(+6.41%)
Apr 03, 2019
10.05
10.22
9.870
9.980
181,329
-0.02(-0.20%)
Apr 02, 2019
9.980
10.02
9.820
10.00
96,677
+0.02(+0.20%)
Apr 01, 2019
10.00
10.27
9.900
9.980
184,094
+0.14(+1.42%)
Mar 29, 2019
9.790
10.03
9.560
9.840
296,300
-0.02(-0.20%)
Mar 28, 2019
9.650
9.995
9.520
9.860
66,580
+0.21(+2.18%)
Mar 27, 2019
9.640
9.700
9.260
9.650
94,146
+0.01(+0.10%)
Mar 26, 2019
9.690
9.740
9.400
9.640
84,731
+0.13(+1.37%)
Mar 25, 2019
9.510
9.620
9.210
9.510
80,431
-0.02(-0.21%)
Mar 22, 2019
9.760
9.810
9.450
9.530
76,700
-0.31(-3.15%)
Mar 21, 2019
9.710
10.02
9.710
9.840
67,562
+0.09(+0.92%)
Mar 20, 2019
10.25
10.25
9.730
9.750
50,372
-0.50(-4.88%)
Mar 19, 2019
10.35
10.35
10.17
10.25
99,377
-0.02(-0.19%)
Mar 18, 2019
10.50
10.51
10.23
10.27
119,472
-0.24(-2.28%)
Mar 15, 2019
10.18
10.53
10.18
10.51
210,600
+0.32(+3.14%)
Mar 14, 2019
10.33
10.41
10.14
10.19
89,499
-0.12(-1.16%)
Mar 13, 2019
10.57
10.61
10.15
10.31
72,449
-0.22(-2.09%)
Mar 12, 2019
10.66
10.69
10.41
10.53
52,325
-0.03(-0.28%)
Mar 11, 2019
10.45
10.75
10.43
10.56
89,029
+0.16(+1.54%)
Mar 08, 2019
10.16
10.60
10.14
10.40
68,100
+0.20(+1.96%)
Mar 07, 2019
10.36
10.39
10.09
10.20
46,288
-0.17(-1.64%)
Mar 06, 2019
10.89
10.98
10.34
10.37
90,106
-0.50(-4.60%)
Mar 05, 2019
11.06
11.09
10.80
10.87
68,646
-0.20(-1.81%)
Mar 04, 2019
10.84
11.14
10.83
11.07
80,597
+0.27(+2.50%)
Mar 01, 2019
11.15
11.15
10.75
10.80
73,400
-0.32(-2.88%)
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%)
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
.