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
)
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:
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
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%)
Apr 01, 2019
4.230
4.330
4.060
4.100
195,392
-0.12(-2.84%)
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%)
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
.