Forterra, Inc. (FRTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.89+0.04 (+0.34%)

As of 10:34AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 29, 2020	11.84	12.04	11.66	11.89	11.89	116,174
Sep. 28, 2020	11.56	11.94	11.46	11.85	11.85	705,800
Sep. 25, 2020	10.79	11.43	10.78	11.19	11.19	912,100
Sep. 24, 2020	10.80	11.23	10.64	10.91	10.91	1,035,000
Sep. 23, 2020	10.85	11.28	10.51	10.54	10.54	1,053,400
Sep. 22, 2020	10.98	11.29	10.47	10.99	10.99	1,907,700
Sep. 21, 2020	11.47	11.62	10.56	10.85	10.85	2,267,900
Sep. 18, 2020	12.57	12.57	11.32	11.36	11.36	3,011,100
Sep. 17, 2020	12.54	13.20	12.24	12.56	12.56	6,946,100
Sep. 16, 2020	15.61	15.61	13.80	14.61	14.61	2,025,300
Sep. 15, 2020	16.40	16.89	15.54	15.72	15.72	1,012,600
Sep. 14, 2020	16.65	17.58	16.11	17.38	17.38	810,200
Sep. 11, 2020	14.57	16.80	14.50	16.47	16.47	1,673,800
Sep. 10, 2020	13.96	14.41	13.93	14.15	14.15	225,800
Sep. 09, 2020	13.54	14.00	13.14	13.92	13.92	166,900
Sep. 08, 2020	13.43	13.60	13.05	13.30	13.30	191,100
Sep. 04, 2020	13.74	14.12	13.12	13.62	13.62	200,600
Sep. 03, 2020	14.61	14.61	13.48	13.66	13.66	250,100
Sep. 02, 2020	14.09	14.68	13.78	14.59	14.59	341,700
Sep. 01, 2020	13.13	14.04	12.91	14.04	14.04	402,000
Aug. 31, 2020	13.41	13.58	12.83	13.25	13.25	338,200
Aug. 28, 2020	13.67	13.74	13.29	13.48	13.48	205,100
Aug. 27, 2020	13.58	13.74	13.32	13.66	13.66	158,000
Aug. 26, 2020	13.51	13.78	13.37	13.41	13.41	121,100
Aug. 25, 2020	13.89	13.89	13.31	13.62	13.62	119,300
Aug. 24, 2020	14.00	14.15	13.52	13.73	13.73	227,900
Aug. 21, 2020	13.97	14.05	13.64	13.81	13.81	167,000
Aug. 20, 2020	14.17	14.27	13.75	14.12	14.12	202,100
Aug. 19, 2020	14.38	14.84	14.20	14.43	14.43	242,800
Aug. 18, 2020	14.77	14.99	14.27	14.38	14.38	329,000
Aug. 17, 2020	14.88	14.98	14.65	14.74	14.74	199,400
Aug. 14, 2020	14.88	14.94	14.00	14.76	14.76	345,700
Aug. 13, 2020	15.42	15.66	14.85	14.94	14.94	331,300
Aug. 12, 2020	15.31	15.97	15.15	15.51	15.51	584,500
Aug. 11, 2020	14.95	15.52	14.89	15.03	15.03	643,200
Aug. 10, 2020	14.88	15.47	14.71	14.77	14.77	344,100
Aug. 07, 2020	14.35	15.07	14.35	15.07	15.07	273,900
Aug. 06, 2020	13.92	15.07	13.10	14.75	14.75	389,100
Aug. 05, 2020	13.49	13.93	13.21	13.92	13.92	220,600
Aug. 04, 2020	13.49	13.58	12.77	13.24	13.24	259,200
Aug. 03, 2020	12.86	13.92	12.01	13.51	13.51	327,500
Jul. 31, 2020	12.79	13.03	12.48	12.99	12.99	338,200
Jul. 30, 2020	13.12	13.54	12.59	12.89	12.89	421,200
Jul. 29, 2020	14.20	14.20	13.13	13.21	13.21	298,700
Jul. 28, 2020	13.94	15.56	13.60	14.11	14.11	1,037,300
Jul. 27, 2020	13.18	13.83	12.94	13.40	13.40	288,500
Jul. 24, 2020	13.21	13.27	12.78	13.18	13.18	136,000
Jul. 23, 2020	13.10	13.39	13.00	13.33	13.33	156,100
Jul. 22, 2020	13.20	13.35	13.01	13.20	13.20	129,700
Jul. 21, 2020	13.16	13.39	12.90	13.25	13.25	150,900
Jul. 20, 2020	13.06	13.15	12.65	12.96	12.96	166,200
Jul. 17, 2020	13.24	13.50	12.96	13.09	13.09	212,700
Jul. 16, 2020	12.81	13.23	12.70	13.23	13.23	183,100
Jul. 15, 2020	12.61	12.91	12.11	12.79	12.79	342,500
Jul. 14, 2020	11.17	12.23	10.91	12.22	12.22	268,900
Jul. 13, 2020	11.42	11.53	10.76	10.80	10.80	213,300
Jul. 10, 2020	11.50	11.55	11.18	11.34	11.34	163,800
Jul. 09, 2020	11.91	11.98	11.20	11.29	11.29	247,000
Jul. 08, 2020	12.13	12.22	11.80	11.94	11.94	195,100
Jul. 07, 2020	12.19	12.60	12.01	12.20	12.20	245,900
Jul. 06, 2020	12.51	12.87	12.15	12.37	12.37	309,500
Jul. 02, 2020	12.25	12.62	11.95	12.24	12.24	497,700
Jul. 01, 2020	11.87	12.50	11.53	11.86	11.86	743,700
Jun. 30, 2020	10.19	11.37	9.99	11.16	11.16	1,133,000
Jun. 29, 2020	9.08	9.70	8.86	9.34	9.34	214,900
Jun. 26, 2020	9.64	9.79	8.89	8.91	8.91	323,300
Jun. 25, 2020	9.58	9.75	9.33	9.64	9.64	230,600
Jun. 24, 2020	9.86	9.98	9.29	9.67	9.67	247,400
Jun. 23, 2020	10.08	10.11	9.77	10.09	10.09	166,200
Jun. 22, 2020	9.83	9.98	9.53	9.88	9.88	166,900
Jun. 19, 2020	9.94	10.16	9.62	9.91	9.91	332,200
Jun. 18, 2020	9.61	9.94	9.49	9.71	9.71	139,600
Jun. 17, 2020	10.17	10.25	9.77	9.77	9.77	166,400
Jun. 16, 2020	10.56	10.64	9.76	10.18	10.18	499,100
Jun. 15, 2020	8.75	9.90	8.65	9.79	9.79	294,400
Jun. 12, 2020	9.05	9.39	8.69	9.11	9.11	203,600
Jun. 11, 2020	9.11	9.43	8.50	8.51	8.51	334,500
Jun. 10, 2020	10.11	10.19	9.35	9.84	9.84	278,300
Jun. 09, 2020	10.65	10.69	10.13	10.19	10.19	319,700
Jun. 08, 2020	10.49	10.99	10.41	10.88	10.88	354,800
Jun. 05, 2020	9.75	10.53	9.75	10.26	10.26	395,800
Jun. 04, 2020	9.32	9.83	9.25	9.71	9.71	284,800
Jun. 03, 2020	9.64	9.91	9.19	9.35	9.35	277,800
Jun. 02, 2020	9.08	9.60	9.04	9.40	9.40	273,300
Jun. 01, 2020	8.84	9.40	8.84	8.95	8.95	286,800
May 29, 2020	8.67	8.88	8.41	8.82	8.82	237,600
May 28, 2020	9.48	9.48	8.70	8.80	8.80	351,100
May 27, 2020	8.89	9.47	8.48	9.37	9.37	315,400
May 26, 2020	8.75	9.02	8.33	8.63	8.63	433,700
May 22, 2020	8.52	8.72	8.19	8.61	8.61	322,300
May 21, 2020	8.60	8.82	8.43	8.65	8.65	146,800
May 20, 2020	8.51	8.90	8.49	8.59	8.59	196,700
May 19, 2020	8.55	8.76	7.87	8.34	8.34	231,900
May 18, 2020	8.27	8.75	8.02	8.65	8.65	365,700
May 15, 2020	7.79	8.10	7.61	7.85	7.85	238,500
May 14, 2020	6.92	7.86	6.36	7.78	7.78	455,700
May 13, 2020	7.68	7.79	6.86	7.03	7.03	468,900
May 12, 2020	8.30	8.44	7.81	7.84	7.84	215,600
May 11, 2020	8.22	8.42	7.86	8.30	8.30	269,300
May 08, 2020	8.14	8.52	8.05	8.42	8.42	338,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,200.85-41.96(-0.26%)

S&P 5003,349.39-2.21(-0.07%)

DOW27,548.35-35.71(-0.13%)

Forterra, Inc. (FRTA)

S&P/TSX
16,200.85
-41.96(-0.26%)

S&P 500
3,349.39
-2.21(-0.07%)

DOW
27,548.35
-35.71(-0.13%)