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, 2020
12.79
13.03
12.48
12.99
338,200
+0.10(+0.78%)
Jul 30, 2020
13.12
13.54
12.59
12.89
421,178
-0.32(-2.42%)
Jul 29, 2020
14.20
14.20
13.13
13.21
298,739
-0.90(-6.38%)
Jul 28, 2020
13.94
15.56
13.60
14.11
1,037,339
+0.71(+5.30%)
Jul 27, 2020
13.18
13.83
12.94
13.40
288,486
+0.22(+1.67%)
Jul 24, 2020
13.21
13.27
12.78
13.18
136,000
-0.15(-1.13%)
Jul 23, 2020
13.10
13.39
13.00
13.33
156,113
+0.13(+0.98%)
Jul 22, 2020
13.20
13.35
13.01
13.20
129,724
-0.05(-0.38%)
Jul 21, 2020
13.16
13.39
12.90
13.25
150,881
+0.29(+2.24%)
Jul 20, 2020
13.06
13.15
12.65
12.96
166,184
-0.13(-0.99%)
Jul 17, 2020
13.24
13.50
12.96
13.09
212,700
-0.14(-1.06%)
Jul 16, 2020
12.81
13.23
12.70
13.23
183,092
+0.44(+3.44%)
Jul 15, 2020
12.61
12.91
12.11
12.79
342,526
+0.57(+4.66%)
Jul 14, 2020
11.17
12.23
10.91
12.22
268,900
+1.43(+13.20%)
Jul 13, 2020
11.42
11.53
10.76
10.79
213,278
-0.54(-4.81%)
Jul 10, 2020
11.50
11.55
11.18
11.34
163,800
+0.05(+0.44%)
Jul 09, 2020
11.91
11.98
11.20
11.29
247,039
-0.65(-5.44%)
Jul 08, 2020
12.13
12.22
11.80
11.94
195,123
-0.26(-2.13%)
Jul 07, 2020
12.19
12.60
12.01
12.20
245,928
-0.17(-1.37%)
Jul 06, 2020
12.51
12.87
12.15
12.37
309,534
+0.13(+1.06%)
Jul 02, 2020
12.25
12.62
11.95
12.24
497,700
+0.38(+3.20%)
Jul 01, 2020
11.87
12.50
11.53
11.86
743,881
+0.70(+6.27%)
Jun 30, 2020
10.19
11.37
9.990
11.16
1,132,956
+1.82(+19.49%)
Jun 29, 2020
9.080
9.700
8.860
9.340
214,874
+0.43(+4.83%)
Jun 26, 2020
9.640
9.790
8.890
8.910
323,300
-0.73(-7.57%)
Jun 25, 2020
9.580
9.750
9.333
9.640
230,606
-0.03(-0.31%)
Jun 24, 2020
9.860
9.980
9.290
9.670
247,643
-0.42(-4.16%)
Jun 23, 2020
10.08
10.11
9.775
10.09
166,184
+0.21(+2.13%)
Jun 22, 2020
9.830
9.980
9.530
9.880
167,006
-0.03(-0.30%)
Jun 19, 2020
9.940
10.16
9.620
9.910
332,100
+0.20(+2.06%)
Jun 18, 2020
9.610
9.940
9.490
9.710
139,619
-0.06(-0.61%)
Jun 17, 2020
10.17
10.25
9.770
9.770
166,446
-0.41(-3.98%)
Jun 16, 2020
10.56
10.64
9.760
10.18
499,065
+0.39(+3.93%)
Jun 15, 2020
8.750
9.900
8.650
9.790
294,431
+0.68(+7.46%)
Jun 12, 2020
9.050
9.390
8.690
9.110
203,600
+0.60(+7.05%)
Jun 11, 2020
8.890
9.430
8.500
8.510
334,548
-1.33(-13.52%)
Jun 10, 2020
10.11
10.19
9.350
9.840
277,286
-0.35(-3.43%)
Jun 09, 2020
10.65
10.69
10.13
10.19
319,669
-0.69(-6.34%)
Jun 08, 2020
10.49
10.99
10.41
10.88
354,777
+0.62(+6.04%)
Jun 05, 2020
9.750
10.53
9.750
10.26
395,800
+0.55(+5.66%)
Jun 04, 2020
9.320
9.830
9.250
9.710
284,828
+0.36(+3.85%)
Jun 03, 2020
9.640
9.910
9.190
9.350
277,761
-0.05(-0.53%)
Jun 02, 2020
9.080
9.600
9.040
9.400
273,292
+0.45(+5.03%)
Jun 01, 2020
8.840
9.400
8.840
8.950
286,839
+0.13(+1.47%)
May 29, 2020
8.670
8.880
8.410
8.820
237,500
+0.02(+0.23%)
May 28, 2020
9.480
9.480
8.700
8.800
351,125
-0.57(-6.08%)
May 27, 2020
8.890
9.470
8.480
9.370
315,356
+0.74(+8.57%)
May 26, 2020
8.750
9.020
8.330
8.630
433,718
+0.02(+0.23%)
May 22, 2020
8.520
8.720
8.185
8.610
322,300
-0.04(-0.46%)
May 21, 2020
8.600
8.820
8.430
8.650
146,757
+0.06(+0.70%)
May 20, 2020
8.510
8.900
8.490
8.590
196,735
+0.25(+3.00%)
May 19, 2020
8.550
8.760
7.870
8.340
231,867
-0.31(-3.64%)
May 18, 2020
8.270
8.750
8.020
8.655
365,732
+0.80(+10.25%)
May 15, 2020
7.790
8.100
7.610
7.850
238,500
+0.07(+0.90%)
May 14, 2020
6.920
7.860
6.360
7.780
455,735
+0.75(+10.67%)
May 13, 2020
7.680
7.786
6.860
7.030
468,931
-0.81(-10.33%)
May 12, 2020
8.300
8.440
7.810
7.840
215,611
-0.46(-5.54%)
May 11, 2020
8.220
8.420
7.860
8.300
269,254
-0.12(-1.43%)
May 08, 2020
8.140
8.520
8.050
8.420
338,300
+0.44(+5.51%)
May 07, 2020
7.960
8.300
7.930
7.980
313,398
+0.15(+1.92%)
May 06, 2020
8.220
8.370
7.810
7.830
330,222
-0.31(-3.81%)
May 05, 2020
8.620
8.728
8.130
8.140
477,000
-0.26(-3.10%)
May 04, 2020
8.060
8.680
7.680
8.400
554,480
+0.13(+1.57%)
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
.