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 (%)
Aug 30, 2019
6.110
6.180
5.930
5.980
72,100
-0.09(-1.48%)
Aug 29, 2019
6.190
6.355
6.000
6.070
133,547
-0.02(-0.33%)
Aug 28, 2019
5.980
6.150
5.909
6.090
174,056
+0.11(+1.84%)
Aug 27, 2019
6.120
6.370
5.895
5.980
133,521
-0.09(-1.48%)
Aug 26, 2019
6.300
6.326
5.970
6.070
152,093
-0.11(-1.78%)
Aug 23, 2019
6.640
6.730
6.050
6.180
192,200
-0.51(-7.62%)
Aug 22, 2019
6.860
6.950
6.640
6.690
136,872
-0.04(-0.59%)
Aug 21, 2019
6.810
7.133
6.650
6.730
219,697
+0.00(+0.00%)
Aug 20, 2019
6.600
6.900
6.400
6.730
220,788
+0.11(+1.66%)
Aug 19, 2019
6.800
6.880
6.495
6.620
191,154
-0.14(-2.07%)
Aug 16, 2019
6.750
6.910
6.740
6.760
176,200
+0.01(+0.15%)
Aug 15, 2019
6.830
6.980
6.625
6.750
124,156
-0.10(-1.46%)
Aug 14, 2019
6.940
7.090
6.810
6.850
224,691
-0.13(-1.86%)
Aug 13, 2019
6.920
7.130
6.800
6.980
195,519
+0.19(+2.80%)
Aug 12, 2019
6.850
6.906
6.574
6.790
108,083
-0.15(-2.16%)
Aug 09, 2019
6.840
6.960
6.570
6.940
345,500
+0.06(+0.87%)
Aug 08, 2019
6.240
7.000
6.240
6.880
572,407
+1.06(+18.21%)
Aug 07, 2019
5.110
5.840
5.110
5.820
496,303
+0.59(+11.28%)
Aug 06, 2019
5.880
6.180
5.030
5.230
504,525
-0.70(-11.80%)
Aug 05, 2019
6.290
6.460
5.780
5.930
228,884
-0.52(-8.06%)
Aug 02, 2019
6.450
6.590
6.420
6.450
118,300
-0.11(-1.68%)
Aug 01, 2019
6.500
6.580
6.270
6.560
405,777
+0.06(+0.92%)
Jul 31, 2019
6.660
6.760
6.500
6.500
85,444
-0.15(-2.26%)
Jul 30, 2019
6.370
6.670
6.320
6.650
150,020
+0.20(+3.10%)
Jul 29, 2019
6.900
6.950
6.370
6.450
165,337
-0.45(-6.52%)
Jul 26, 2019
7.060
7.230
6.880
6.900
234,300
-0.15(-2.13%)
Jul 25, 2019
6.800
7.150
6.490
7.050
291,348
+0.21(+3.07%)
Jul 24, 2019
6.850
6.910
6.520
6.840
252,229
+0.03(+0.44%)
Jul 23, 2019
6.520
6.850
6.400
6.810
247,615
+0.34(+5.26%)
Jul 22, 2019
6.400
6.510
6.270
6.470
264,888
+0.11(+1.73%)
Jul 19, 2019
6.280
6.380
6.104
6.360
193,600
+0.09(+1.44%)
Jul 18, 2019
5.950
6.340
5.780
6.270
318,971
+0.32(+5.38%)
Jul 17, 2019
5.580
5.990
5.540
5.950
291,041
+0.35(+6.25%)
Jul 16, 2019
5.490
5.700
5.490
5.600
79,116
+0.10(+1.82%)
Jul 15, 2019
5.500
5.674
5.290
5.500
76,364
+0.01(+0.18%)
Jul 12, 2019
5.450
5.640
5.450
5.490
149,600
+0.07(+1.29%)
Jul 11, 2019
5.490
5.550
5.380
5.420
126,005
-0.09(-1.63%)
Jul 10, 2019
5.460
5.540
5.365
5.510
68,390
+0.06(+1.10%)
Jul 09, 2019
5.470
5.490
5.310
5.450
105,623
-0.05(-0.91%)
Jul 08, 2019
5.200
5.560
5.200
5.500
163,823
+0.25(+4.76%)
Jul 05, 2019
5.150
5.370
5.040
5.250
115,900
+0.04(+0.77%)
Jul 03, 2019
5.240
5.290
4.795
5.210
65,500
-0.03(-0.57%)
Jul 02, 2019
5.160
5.240
5.035
5.240
75,137
+0.03(+0.58%)
Jul 01, 2019
4.970
5.210
4.940
5.210
248,186
+0.24(+4.83%)
Jun 28, 2019
4.920
5.180
4.920
4.970
280,500
+0.05(+1.02%)
Jun 27, 2019
4.280
4.930
4.150
4.920
223,271
+0.63(+14.69%)
Jun 26, 2019
4.110
4.300
4.020
4.290
381,863
+0.16(+3.87%)
Jun 25, 2019
4.690
4.690
3.930
4.130
670,124
-0.43(-9.43%)
Jun 24, 2019
4.580
4.680
4.540
4.560
79,666
-0.04(-0.87%)
Jun 21, 2019
4.670
4.800
4.550
4.600
198,800
-0.12(-2.54%)
Jun 20, 2019
4.870
4.960
4.665
4.720
64,480
-0.06(-1.26%)
Jun 19, 2019
4.930
4.980
4.720
4.780
54,304
-0.14(-2.85%)
Jun 18, 2019
4.930
5.100
4.920
4.920
111,830
+0.06(+1.23%)
Jun 17, 2019
4.720
4.910
4.720
4.860
44,149
+0.09(+1.89%)
Jun 14, 2019
4.930
4.930
4.610
4.770
93,000
-0.03(-0.63%)
Jun 13, 2019
4.840
4.930
4.610
4.800
91,981
-0.02(-0.41%)
Jun 12, 2019
4.910
4.940
4.780
4.820
73,653
-0.14(-2.82%)
Jun 11, 2019
5.060
5.240
4.960
4.960
89,603
-0.12(-2.36%)
Jun 10, 2019
4.920
5.250
4.920
5.080
167,320
+0.18(+3.67%)
Jun 07, 2019
4.880
5.070
4.860
4.900
108,300
+0.06(+1.24%)
Jun 06, 2019
4.820
5.010
4.760
4.840
144,929
-0.04(-0.82%)
Jun 05, 2019
4.770
5.040
4.700
4.880
93,770
+0.15(+3.17%)
Jun 04, 2019
4.640
4.800
4.540
4.730
219,417
+0.14(+3.05%)
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
.