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 (%)
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%)
Feb 01, 2019
5.150
5.240
4.930
5.020
115,100
-0.11(-2.14%)
Jan 31, 2019
4.820
5.140
4.740
5.130
194,908
+0.27(+5.56%)
Jan 30, 2019
4.710
4.860
4.630
4.860
83,277
+0.20(+4.29%)
Jan 29, 2019
4.770
4.770
4.630
4.660
114,975
-0.10(-2.10%)
Jan 28, 2019
4.840
4.930
4.700
4.760
111,728
-0.11(-2.26%)
Jan 25, 2019
4.780
4.920
4.720
4.870
163,800
+0.16(+3.40%)
Jan 24, 2019
4.550
4.780
4.500
4.710
147,496
+0.17(+3.74%)
Jan 23, 2019
4.680
4.770
4.390
4.540
144,758
+0.01(+0.22%)
Jan 22, 2019
4.760
4.950
4.500
4.530
299,221
-0.31(-6.40%)
Jan 18, 2019
4.840
4.890
4.760
4.840
201,900
+0.03(+0.62%)
Jan 17, 2019
4.690
4.910
4.670
4.810
79,924
+0.09(+1.91%)
Jan 16, 2019
4.710
4.895
4.688
4.720
116,940
+0.03(+0.64%)
Jan 15, 2019
4.680
4.770
4.520
4.690
234,354
+0.01(+0.21%)
Jan 14, 2019
4.620
4.740
4.450
4.680
146,575
-0.01(-0.21%)
Jan 11, 2019
4.530
4.840
4.280
4.690
239,700
+0.07(+1.52%)
Jan 10, 2019
4.580
4.640
4.400
4.620
126,014
-0.03(-0.65%)
Jan 09, 2019
4.640
4.720
4.237
4.650
138,359
+0.02(+0.43%)
Jan 08, 2019
4.460
4.640
4.320
4.630
152,260
+0.25(+5.71%)
Jan 07, 2019
4.240
4.660
4.170
4.380
223,088
+0.13(+3.06%)
Jan 04, 2019
3.910
4.280
3.900
4.250
299,000
+0.35(+8.97%)
Jan 03, 2019
4.120
4.150
3.900
3.900
223,218
-0.33(-7.80%)
Jan 02, 2019
3.650
4.260
3.650
4.230
272,332
+0.47(+12.50%)
Dec 31, 2018
3.880
3.950
3.550
3.760
472,800
-0.06(-1.57%)
Dec 28, 2018
3.860
4.050
3.720
3.820
316,000
-0.12(-3.05%)
Dec 27, 2018
3.510
3.950
3.500
3.940
191,531
+0.36(+10.06%)
Dec 26, 2018
3.910
4.043
3.250
3.580
773,750
-0.30(-7.73%)
Dec 24, 2018
3.550
4.040
3.250
3.880
427,000
+0.33(+9.30%)
Dec 21, 2018
3.800
3.950
3.460
3.550
900,500
-0.22(-5.84%)
Dec 20, 2018
4.000
4.192
3.720
3.770
359,510
-0.27(-6.68%)
Dec 19, 2018
4.100
4.345
4.010
4.040
345,915
-0.05(-1.22%)
Dec 18, 2018
4.160
4.507
4.090
4.090
277,248
-0.01(-0.24%)
Dec 17, 2018
4.120
4.330
4.080
4.100
195,625
-0.07(-1.68%)
Dec 14, 2018
4.370
4.470
4.040
4.170
397,500
-0.21(-4.79%)
Dec 13, 2018
4.590
4.687
4.360
4.380
349,312
-0.16(-3.52%)
Dec 12, 2018
4.850
5.000
4.380
4.540
656,322
-0.27(-5.61%)
Dec 11, 2018
5.260
5.270
4.800
4.810
391,781
-0.40(-7.68%)
Dec 10, 2018
4.700
5.290
4.250
5.210
792,311
+0.47(+9.92%)
Dec 07, 2018
4.970
5.300
4.680
4.740
317,100
-0.23(-4.72%)
Dec 06, 2018
4.950
5.110
4.804
4.975
111,905
+0.01(+0.30%)
Dec 04, 2018
5.400
5.620
4.905
4.960
269,200
-0.50(-9.16%)
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
.