Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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 (%)
May 31, 2018
8.440
8.750
8.440
8.670
317,179
-0.13(-1.48%)
May 30, 2018
8.840
8.960
8.740
8.800
166,990
+0.01(+0.11%)
May 29, 2018
8.700
8.910
8.601
8.790
186,374
+0.07(+0.80%)
May 25, 2018
8.720
8.720
8.720
0
-0.05(-0.57%)
May 24, 2018
8.750
8.820
8.510
8.770
154,292
+0.03(+0.34%)
May 23, 2018
8.760
8.915
8.560
8.740
214,899
-0.07(-0.79%)
May 22, 2018
8.890
8.960
8.730
8.810
185,484
-0.02(-0.23%)
May 21, 2018
8.830
8.950
8.730
8.830
172,116
+0.04(+0.46%)
May 18, 2018
8.750
8.930
8.521
8.790
221,822
+0.05(+0.57%)
May 17, 2018
8.910
8.950
8.630
8.740
234,240
-0.13(-1.47%)
May 16, 2018
8.910
9.020
8.810
8.870
286,111
+0.00(+0.00%)
May 15, 2018
8.610
8.960
8.476
8.870
281,151
+0.19(+2.19%)
May 14, 2018
8.990
9.330
8.670
8.680
476,731
-0.15(-1.70%)
May 11, 2018
8.150
8.960
8.150
8.830
734,657
+0.74(+9.15%)
May 10, 2018
7.700
8.205
7.690
8.090
520,038
+0.39(+5.06%)
May 09, 2018
7.850
8.030
7.620
7.700
449,140
-0.13(-1.66%)
May 08, 2018
6.620
8.230
6.620
7.830
1,335,624
+0.81(+11.54%)
May 07, 2018
6.980
7.270
6.860
7.020
445,653
+0.10(+1.45%)
May 04, 2018
6.890
7.030
6.790
6.920
238,126
+0.00(+0.00%)
May 03, 2018
7.180
7.180
6.790
6.920
537,542
-0.25(-3.49%)
May 02, 2018
7.250
7.470
7.110
7.170
619,257
-0.07(-0.97%)
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
.