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 (%)
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%)
Jul 02, 2018
9.660
9.670
9.391
9.490
187,268
-0.24(-2.47%)
Jun 29, 2018
10.03
9.560
9.730
342,700
-0.01(-0.10%)
Jun 28, 2018
9.610
9.750
9.430
9.740
186,496
+0.13(+1.35%)
Jun 27, 2018
9.950
10.03
9.400
9.610
238,606
-0.29(-2.93%)
Jun 26, 2018
9.610
10.04
9.560
9.900
302,739
+0.35(+3.66%)
Jun 25, 2018
9.870
10.12
9.390
9.550
321,861
-0.48(-4.79%)
Jun 22, 2018
9.930
10.03
9.731
10.03
601,760
+0.21(+2.14%)
Jun 21, 2018
10.24
10.36
9.550
9.820
269,572
-0.46(-4.47%)
Jun 20, 2018
10.28
10.40
9.950
10.28
255,495
+0.07(+0.69%)
Jun 19, 2018
10.13
10.47
10.09
10.21
434,773
+0.04(+0.39%)
Jun 18, 2018
9.740
10.20
9.720
10.17
220,075
+0.41(+4.20%)
Jun 15, 2018
10.04
9.590
9.760
550,324
-0.28(-2.79%)
Jun 14, 2018
9.800
10.17
9.800
10.04
227,720
+0.23(+2.34%)
Jun 13, 2018
9.570
10.10
9.560
9.810
378,573
+0.29(+3.05%)
Jun 12, 2018
9.250
9.550
9.190
9.520
376,545
+0.29(+3.14%)
Jun 11, 2018
9.080
9.580
9.050
9.230
452,753
+0.15(+1.65%)
Jun 08, 2018
9.010
9.200
8.990
9.080
370,866
+0.07(+0.78%)
Jun 07, 2018
8.810
9.050
8.700
9.010
173,088
+0.20(+2.27%)
Jun 06, 2018
8.850
8.810
300,791
+0.07(+0.80%)
Jun 05, 2018
8.570
8.760
8.570
8.740
146,581
+0.13(+1.51%)
Jun 04, 2018
8.440
8.640
8.300
8.610
121,723
+0.20(+2.38%)
Jun 01, 2018
8.740
8.910
8.310
8.410
206,546
-0.26(-3.00%)
May 31, 2018
8.440
8.750
8.440
8.670
317,179
-0.13(-1.48%)
May 30, 2018
8.840
8.960
8.740
8.800
166,990
+0.01(+0.11%)
May 29, 2018
8.700
8.910
8.601
8.790
186,374
+0.07(+0.80%)
May 25, 2018
8.720
8.720
8.720
0
-0.05(-0.57%)
May 24, 2018
8.750
8.820
8.510
8.770
154,292
+0.03(+0.34%)
May 23, 2018
8.760
8.915
8.560
8.740
214,899
-0.07(-0.79%)
May 22, 2018
8.890
8.960
8.730
8.810
185,484
-0.02(-0.23%)
May 21, 2018
8.830
8.950
8.730
8.830
172,116
+0.04(+0.46%)
May 18, 2018
8.750
8.930
8.521
8.790
221,822
+0.05(+0.57%)
May 17, 2018
8.910
8.950
8.630
8.740
234,240
-0.13(-1.47%)
May 16, 2018
8.910
9.020
8.810
8.870
286,111
+0.00(+0.00%)
May 15, 2018
8.610
8.960
8.476
8.870
281,151
+0.19(+2.19%)
May 14, 2018
8.990
9.330
8.670
8.680
476,731
-0.15(-1.70%)
May 11, 2018
8.150
8.960
8.150
8.830
734,657
+0.74(+9.15%)
May 10, 2018
7.700
8.205
7.690
8.090
520,038
+0.39(+5.06%)
May 09, 2018
7.850
8.030
7.620
7.700
449,140
-0.13(-1.66%)
May 08, 2018
6.620
8.230
6.620
7.830
1,335,624
+0.81(+11.54%)
May 07, 2018
6.980
7.270
6.860
7.020
445,653
+0.10(+1.45%)
May 04, 2018
6.890
7.030
6.790
6.920
238,126
+0.00(+0.00%)
May 03, 2018
7.180
7.180
6.790
6.920
537,542
-0.25(-3.49%)
May 02, 2018
7.250
7.470
7.110
7.170
619,257
-0.07(-0.97%)
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
.