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
)
N/A
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 (%)
Nov 29, 2019
10.92
11.24
10.64
11.11
115,400
+0.09(+0.82%)
Nov 27, 2019
11.08
11.10
10.84
11.02
183,300
+0.03(+0.27%)
Nov 26, 2019
11.00
11.01
10.86
10.99
656,008
+0.04(+0.41%)
Nov 25, 2019
10.95
11.14
10.72
10.95
257,013
+0.04(+0.32%)
Nov 22, 2019
10.83
10.95
10.68
10.91
152,700
+0.10(+0.93%)
Nov 21, 2019
11.10
11.25
10.70
10.81
168,037
-0.27(-2.44%)
Nov 20, 2019
11.17
11.39
11.02
11.08
250,693
-0.15(-1.34%)
Nov 19, 2019
11.34
11.39
11.20
11.23
311,186
-0.02(-0.18%)
Nov 18, 2019
11.31
11.42
11.13
11.25
446,898
-0.11(-0.97%)
Nov 15, 2019
11.27
11.40
11.02
11.36
369,900
+0.13(+1.16%)
Nov 14, 2019
10.98
11.32
10.98
11.23
483,332
+0.24(+2.18%)
Nov 13, 2019
10.93
11.24
10.81
10.99
836,309
-0.04(-0.36%)
Nov 12, 2019
11.47
11.75
10.99
11.03
633,846
-0.42(-3.67%)
Nov 11, 2019
11.41
11.73
11.12
11.45
619,992
+0.21(+1.82%)
Nov 08, 2019
11.29
11.43
10.85
11.24
690,800
+0.01(+0.13%)
Nov 07, 2019
11.49
11.52
10.77
11.23
554,575
-0.08(-0.71%)
Nov 06, 2019
10.94
11.41
10.79
11.31
1,339,985
+0.36(+3.29%)
Nov 05, 2019
8.800
11.10
8.780
10.95
1,892,764
+2.43(+28.52%)
Nov 04, 2019
8.500
8.790
8.410
8.520
324,999
+0.11(+1.31%)
Nov 01, 2019
8.250
8.530
8.180
8.410
200,400
+0.20(+2.44%)
Oct 31, 2019
8.180
8.220
7.930
8.210
172,651
+0.01(+0.12%)
Oct 30, 2019
8.220
8.370
8.050
8.200
169,092
-0.10(-1.20%)
Oct 29, 2019
8.120
8.500
8.060
8.300
174,035
+0.17(+2.09%)
Oct 28, 2019
8.500
8.500
7.900
8.130
231,254
-0.34(-4.01%)
Oct 25, 2019
7.980
8.480
7.940
8.470
188,200
+0.45(+5.61%)
Oct 24, 2019
7.830
8.020
7.800
8.020
168,725
+0.12(+1.52%)
Oct 23, 2019
7.990
8.070
7.800
7.900
156,118
-0.09(-1.13%)
Oct 22, 2019
7.990
8.040
7.850
7.990
164,097
+0.02(+0.25%)
Oct 21, 2019
8.010
8.095
7.930
7.970
103,398
+0.02(+0.31%)
Oct 18, 2019
8.050
8.140
7.860
7.945
335,800
-0.02(-0.31%)
Oct 17, 2019
7.790
8.240
7.691
7.970
230,633
+0.24(+3.10%)
Oct 16, 2019
7.680
7.760
7.400
7.730
198,716
-0.03(-0.39%)
Oct 15, 2019
7.810
7.910
7.710
7.760
180,105
-0.01(-0.13%)
Oct 14, 2019
7.710
7.970
7.690
7.770
276,847
+0.18(+2.37%)
Oct 11, 2019
7.570
7.950
7.550
7.590
301,800
+0.30(+4.12%)
Oct 10, 2019
7.060
7.340
7.060
7.290
131,429
+0.24(+3.40%)
Oct 09, 2019
6.940
7.120
6.910
7.050
224,615
+0.18(+2.62%)
Oct 08, 2019
6.790
7.060
6.740
6.870
77,351
-0.01(-0.15%)
Oct 07, 2019
6.560
6.920
6.560
6.880
101,176
+0.20(+2.92%)
Oct 04, 2019
6.520
6.690
6.290
6.685
158,000
+0.13(+2.06%)
Oct 03, 2019
6.750
6.760
6.490
6.550
123,075
-0.21(-3.11%)
Oct 02, 2019
6.900
7.040
6.750
6.760
229,981
-0.28(-3.98%)
Oct 01, 2019
7.240
7.390
6.990
7.040
155,345
-0.19(-2.63%)
Sep 30, 2019
7.330
7.390
7.050
7.230
320,765
-0.09(-1.30%)
Sep 27, 2019
7.360
7.500
7.260
7.325
126,700
+0.03(+0.34%)
Sep 26, 2019
7.260
7.530
7.200
7.300
232,328
+0.01(+0.14%)
Sep 25, 2019
7.070
7.380
7.070
7.290
181,134
+0.16(+2.24%)
Sep 24, 2019
7.170
7.330
7.090
7.130
137,902
-0.08(-1.11%)
Sep 23, 2019
7.170
7.360
7.050
7.210
115,674
-0.06(-0.83%)
Sep 20, 2019
7.470
7.500
7.200
7.270
224,300
-0.25(-3.32%)
Sep 19, 2019
7.740
7.740
7.410
7.520
157,059
-0.18(-2.34%)
Sep 18, 2019
7.420
7.740
7.290
7.700
472,678
+0.27(+3.63%)
Sep 17, 2019
7.420
7.460
7.200
7.430
158,910
-0.06(-0.80%)
Sep 16, 2019
7.650
7.690
7.330
7.490
338,538
+0.04(+0.54%)
Sep 13, 2019
7.310
7.637
7.280
7.450
189,300
+0.17(+2.34%)
Sep 12, 2019
7.320
7.630
7.210
7.280
265,463
-0.01(-0.14%)
Sep 11, 2019
6.940
7.390
6.940
7.290
270,795
+0.29(+4.14%)
Sep 10, 2019
6.580
7.050
6.540
7.000
336,368
+0.39(+5.90%)
Sep 09, 2019
6.370
6.670
6.130
6.610
246,992
+0.67(+11.28%)
Sep 06, 2019
5.910
6.070
5.805
5.940
150,500
+0.02(+0.34%)
Sep 05, 2019
5.840
6.100
5.820
5.920
141,415
+0.16(+2.78%)
Sep 04, 2019
5.820
5.950
5.740
5.760
44,116
+0.02(+0.35%)
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
.