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 (%)
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%)
Sep 03, 2019
5.930
6.000
5.650
5.740
120,795
-0.24(-4.01%)
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%)
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
.