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 (%)
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%)
May 01, 2020
7.820
8.930
7.570
8.270
938,200
+0.11(+1.35%)
Apr 30, 2020
9.980
10.00
7.980
8.160
1,089,768
-1.41(-14.73%)
Apr 29, 2020
9.080
9.670
9.000
9.570
1,146,146
+0.90(+10.38%)
Apr 28, 2020
8.000
8.890
7.950
8.670
786,036
+0.95(+12.31%)
Apr 27, 2020
6.710
7.835
6.550
7.720
629,773
+0.97(+14.37%)
Apr 24, 2020
6.620
6.790
6.530
6.750
251,100
+0.24(+3.69%)
Apr 23, 2020
6.270
6.690
6.220
6.510
398,664
+0.30(+4.83%)
Apr 22, 2020
6.380
6.625
6.050
6.210
383,681
+0.05(+0.81%)
Apr 21, 2020
6.600
6.690
6.030
6.160
567,600
-0.74(-10.72%)
Apr 20, 2020
6.800
7.050
6.100
6.900
580,019
+0.07(+1.02%)
Apr 17, 2020
6.050
6.950
5.950
6.830
924,100
+1.12(+19.61%)
Apr 16, 2020
6.150
6.280
5.700
5.710
411,429
-0.40(-6.55%)
Apr 15, 2020
6.470
6.554
5.900
6.110
614,258
-0.72(-10.54%)
Apr 14, 2020
7.490
7.490
6.780
6.830
668,223
+0.27(+4.12%)
Apr 13, 2020
7.030
7.030
6.160
6.560
379,602
-0.32(-4.65%)
Apr 09, 2020
6.360
7.240
6.326
6.880
597,600
+0.76(+12.42%)
Apr 08, 2020
5.810
6.370
5.700
6.120
394,812
+0.46(+8.13%)
Apr 07, 2020
5.790
6.200
5.590
5.660
863,776
+0.08(+1.43%)
Apr 06, 2020
5.530
5.760
5.045
5.580
806,346
+0.19(+3.53%)
Apr 03, 2020
5.170
5.420
4.860
5.390
504,500
+0.26(+5.07%)
Apr 02, 2020
5.710
5.950
5.010
5.130
513,070
-0.59(-10.31%)
Apr 01, 2020
5.810
6.110
5.260
5.720
486,349
-0.26(-4.35%)
Mar 31, 2020
4.840
6.100
4.840
5.980
1,079,740
+1.04(+21.05%)
Mar 30, 2020
5.020
5.280
4.750
4.940
410,534
-0.06(-1.20%)
Mar 27, 2020
5.670
5.670
4.890
5.000
609,100
-1.03(-17.08%)
Mar 26, 2020
5.910
6.720
5.800
6.030
553,222
+0.24(+4.15%)
Mar 25, 2020
5.690
6.180
5.070
5.790
580,455
+0.48(+9.04%)
Mar 24, 2020
4.500
5.360
4.330
5.310
553,897
+1.39(+35.46%)
Mar 23, 2020
4.350
4.540
3.810
3.920
653,931
-0.33(-7.76%)
Mar 20, 2020
3.910
4.860
3.910
4.250
894,200
+0.49(+13.03%)
Mar 19, 2020
3.610
3.910
3.450
3.760
1,028,570
+0.21(+5.92%)
Mar 18, 2020
5.020
5.220
3.500
3.550
740,937
-1.66(-31.86%)
Mar 17, 2020
6.210
6.735
5.190
5.210
660,654
-0.97(-15.70%)
Mar 16, 2020
7.500
7.500
6.150
6.180
394,443
-1.67(-21.27%)
Mar 13, 2020
7.870
7.999
7.000
7.850
381,600
+0.53(+7.24%)
Mar 12, 2020
7.950
8.080
7.290
7.320
315,316
-1.38(-15.86%)
Mar 11, 2020
9.080
9.520
8.610
8.700
354,084
-0.70(-7.45%)
Mar 10, 2020
10.24
10.24
8.960
9.400
517,711
-0.38(-3.89%)
Mar 09, 2020
10.70
10.70
9.740
9.780
508,784
-1.86(-15.98%)
Mar 06, 2020
11.78
12.25
11.45
11.64
349,100
-0.59(-4.82%)
Mar 05, 2020
13.06
13.37
12.06
12.23
393,469
-1.17(-8.73%)
Mar 04, 2020
13.99
14.29
13.08
13.40
299,730
-0.19(-1.36%)
Mar 03, 2020
13.89
14.81
13.34
13.59
780,935
-0.27(-1.98%)
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
.