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, 2018
7.520
7.530
7.320
7.340
288,560
-0.14(-1.87%)
Apr 27, 2018
7.610
7.790
7.330
7.480
267,603
-0.06(-0.86%)
Apr 26, 2018
7.500
7.590
7.450
7.545
568,480
+0.04(+0.60%)
Apr 25, 2018
8.570
8.570
7.300
7.500
1,029,820
-1.04(-12.18%)
Apr 24, 2018
8.780
8.830
8.510
8.540
144,552
-0.23(-2.62%)
Apr 23, 2018
9.010
9.030
8.700
8.770
90,835
-0.26(-2.88%)
Apr 20, 2018
9.050
9.100
8.840
9.030
267,215
-0.03(-0.33%)
Apr 19, 2018
9.100
9.200
8.980
9.060
130,060
-0.07(-0.77%)
Apr 18, 2018
8.860
9.220
8.521
9.130
306,785
+0.34(+3.87%)
Apr 17, 2018
8.650
8.940
8.640
8.790
266,022
+0.17(+1.97%)
Apr 16, 2018
8.380
8.650
8.310
8.620
239,769
+0.31(+3.73%)
Apr 13, 2018
8.420
8.420
8.200
8.310
156,913
-0.07(-0.84%)
Apr 12, 2018
8.410
8.470
8.300
8.380
121,539
-0.02(-0.24%)
Apr 11, 2018
8.420
8.481
8.340
8.400
107,488
-0.06(-0.71%)
Apr 10, 2018
8.230
8.490
8.190
8.460
184,340
+0.34(+4.19%)
Apr 09, 2018
8.350
8.470
8.120
8.120
186,482
-0.19(-2.29%)
Apr 06, 2018
8.570
8.630
8.110
8.310
222,111
-0.29(-3.37%)
Apr 05, 2018
8.210
8.700
8.210
8.600
243,285
+0.46(+5.65%)
Apr 04, 2018
7.860
8.240
7.760
8.140
232,078
+0.16(+2.01%)
Apr 03, 2018
7.970
8.080
7.620
7.980
382,826
+0.01(+0.13%)
Apr 02, 2018
8.350
8.470
7.840
7.970
380,676
-0.35(-4.21%)
Mar 29, 2018
8.320
8.320
8.320
0
-0.04(-0.48%)
Mar 28, 2018
8.350
8.640
8.230
8.360
309,431
+0.04(+0.48%)
Mar 27, 2018
8.150
8.530
8.044
8.320
338,585
+0.23(+2.84%)
Mar 26, 2018
8.440
8.440
7.870
8.090
307,078
-0.22(-2.65%)
Mar 23, 2018
8.380
8.605
8.240
8.310
443,209
-0.06(-0.72%)
Mar 22, 2018
8.320
8.620
8.220
8.370
366,588
-0.02(-0.24%)
Mar 21, 2018
8.310
8.640
8.180
8.390
263,909
+0.09(+1.08%)
Mar 20, 2018
8.400
8.540
8.220
8.300
265,422
-0.13(-1.54%)
Mar 19, 2018
8.740
8.740
8.160
8.430
468,776
-0.31(-3.55%)
Mar 16, 2018
7.810
8.820
7.810
8.740
1,477,105
+0.96(+12.34%)
Mar 15, 2018
8.560
8.600
7.710
7.780
865,057
-0.80(-9.32%)
Mar 14, 2018
8.640
8.672
8.380
8.580
333,138
+0.01(+0.12%)
Mar 13, 2018
8.760
8.920
8.420
8.570
432,598
-0.06(-0.70%)
Mar 12, 2018
8.640
8.680
8.221
8.630
541,255
-0.12(-1.37%)
Mar 09, 2018
8.390
8.770
8.200
8.750
745,898
+0.35(+4.17%)
Mar 08, 2018
8.330
8.627
8.050
8.400
636,390
+0.12(+1.45%)
Mar 07, 2018
8.900
9.000
7.545
8.280
1,397,012
+0.51(+6.56%)
Mar 06, 2018
7.750
7.900
7.600
7.770
442,016
+0.02(+0.26%)
Mar 05, 2018
7.600
7.959
7.460
7.750
225,414
+0.04(+0.52%)
Mar 02, 2018
7.260
7.780
7.160
7.710
327,761
+0.42(+5.76%)
Mar 01, 2018
7.050
7.420
6.802
7.290
521,837
+0.20(+2.82%)
Feb 28, 2018
7.310
7.420
7.020
7.090
258,513
-0.18(-2.48%)
Feb 27, 2018
7.670
7.780
7.220
7.270
430,599
-0.44(-5.71%)
Feb 26, 2018
7.420
7.740
7.250
7.710
235,616
+0.30(+4.05%)
Feb 23, 2018
7.640
7.640
7.300
7.410
301,356
-0.18(-2.37%)
Feb 22, 2018
7.600
7.850
7.550
7.590
244,827
-0.01(-0.13%)
Feb 21, 2018
7.700
8.030
7.562
7.600
290,185
-0.05(-0.65%)
Feb 20, 2018
7.910
8.100
7.620
7.650
304,666
-0.31(-3.89%)
Feb 16, 2018
7.960
7.960
7.960
0
+0.55(+7.42%)
Feb 15, 2018
7.240
7.470
7.150
7.410
332,357
+0.18(+2.49%)
Feb 14, 2018
7.270
7.430
7.130
7.230
322,318
-0.07(-0.96%)
Feb 13, 2018
7.260
7.640
7.210
7.300
423,496
+0.03(+0.41%)
Feb 12, 2018
7.410
7.462
7.091
7.270
373,161
-0.11(-1.49%)
Feb 09, 2018
7.070
7.480
7.000
7.380
545,512
+0.37(+5.28%)
Feb 08, 2018
7.000
7.269
6.810
7.010
473,671
+0.04(+0.57%)
Feb 07, 2018
7.300
7.310
6.910
6.970
573,696
-0.33(-4.52%)
Feb 06, 2018
6.890
7.450
6.721
7.300
665,990
+0.24(+3.40%)
Feb 05, 2018
7.050
7.210
6.770
7.060
508,955
-0.04(-0.56%)
Feb 02, 2018
6.940
7.320
6.760
7.100
559,587
+0.09(+1.28%)
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
.