Canada markets close in 5 hours 26 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 202011.8412.0411.6611.8911.89116,174
Sep. 28, 202011.5611.9411.4611.8511.85705,800
Sep. 25, 202010.7911.4310.7811.1911.19912,100
Sep. 24, 202010.8011.2310.6410.9110.911,035,000
Sep. 23, 202010.8511.2810.5110.5410.541,053,400
Sep. 22, 202010.9811.2910.4710.9910.991,907,700
Sep. 21, 202011.4711.6210.5610.8510.852,267,900
Sep. 18, 202012.5712.5711.3211.3611.363,011,100
Sep. 17, 202012.5413.2012.2412.5612.566,946,100
Sep. 16, 202015.6115.6113.8014.6114.612,025,300
Sep. 15, 202016.4016.8915.5415.7215.721,012,600
Sep. 14, 202016.6517.5816.1117.3817.38810,200
Sep. 11, 202014.5716.8014.5016.4716.471,673,800
Sep. 10, 202013.9614.4113.9314.1514.15225,800
Sep. 09, 202013.5414.0013.1413.9213.92166,900
Sep. 08, 202013.4313.6013.0513.3013.30191,100
Sep. 04, 202013.7414.1213.1213.6213.62200,600
Sep. 03, 202014.6114.6113.4813.6613.66250,100
Sep. 02, 202014.0914.6813.7814.5914.59341,700
Sep. 01, 202013.1314.0412.9114.0414.04402,000
Aug. 31, 202013.4113.5812.8313.2513.25338,200
Aug. 28, 202013.6713.7413.2913.4813.48205,100
Aug. 27, 202013.5813.7413.3213.6613.66158,000
Aug. 26, 202013.5113.7813.3713.4113.41121,100
Aug. 25, 202013.8913.8913.3113.6213.62119,300
Aug. 24, 202014.0014.1513.5213.7313.73227,900
Aug. 21, 202013.9714.0513.6413.8113.81167,000
Aug. 20, 202014.1714.2713.7514.1214.12202,100
Aug. 19, 202014.3814.8414.2014.4314.43242,800
Aug. 18, 202014.7714.9914.2714.3814.38329,000
Aug. 17, 202014.8814.9814.6514.7414.74199,400
Aug. 14, 202014.8814.9414.0014.7614.76345,700
Aug. 13, 202015.4215.6614.8514.9414.94331,300
Aug. 12, 202015.3115.9715.1515.5115.51584,500
Aug. 11, 202014.9515.5214.8915.0315.03643,200
Aug. 10, 202014.8815.4714.7114.7714.77344,100
Aug. 07, 202014.3515.0714.3515.0715.07273,900
Aug. 06, 202013.9215.0713.1014.7514.75389,100
Aug. 05, 202013.4913.9313.2113.9213.92220,600
Aug. 04, 202013.4913.5812.7713.2413.24259,200
Aug. 03, 202012.8613.9212.0113.5113.51327,500
Jul. 31, 202012.7913.0312.4812.9912.99338,200
Jul. 30, 202013.1213.5412.5912.8912.89421,200
Jul. 29, 202014.2014.2013.1313.2113.21298,700
Jul. 28, 202013.9415.5613.6014.1114.111,037,300
Jul. 27, 202013.1813.8312.9413.4013.40288,500
Jul. 24, 202013.2113.2712.7813.1813.18136,000
Jul. 23, 202013.1013.3913.0013.3313.33156,100
Jul. 22, 202013.2013.3513.0113.2013.20129,700
Jul. 21, 202013.1613.3912.9013.2513.25150,900
Jul. 20, 202013.0613.1512.6512.9612.96166,200
Jul. 17, 202013.2413.5012.9613.0913.09212,700
Jul. 16, 202012.8113.2312.7013.2313.23183,100
Jul. 15, 202012.6112.9112.1112.7912.79342,500
Jul. 14, 202011.1712.2310.9112.2212.22268,900
Jul. 13, 202011.4211.5310.7610.8010.80213,300
Jul. 10, 202011.5011.5511.1811.3411.34163,800
Jul. 09, 202011.9111.9811.2011.2911.29247,000
Jul. 08, 202012.1312.2211.8011.9411.94195,100
Jul. 07, 202012.1912.6012.0112.2012.20245,900
Jul. 06, 202012.5112.8712.1512.3712.37309,500
Jul. 02, 202012.2512.6211.9512.2412.24497,700
Jul. 01, 202011.8712.5011.5311.8611.86743,700
Jun. 30, 202010.1911.379.9911.1611.161,133,000
Jun. 29, 20209.089.708.869.349.34214,900
Jun. 26, 20209.649.798.898.918.91323,300
Jun. 25, 20209.589.759.339.649.64230,600
Jun. 24, 20209.869.989.299.679.67247,400
Jun. 23, 202010.0810.119.7710.0910.09166,200
Jun. 22, 20209.839.989.539.889.88166,900
Jun. 19, 20209.9410.169.629.919.91332,200
Jun. 18, 20209.619.949.499.719.71139,600
Jun. 17, 202010.1710.259.779.779.77166,400
Jun. 16, 202010.5610.649.7610.1810.18499,100
Jun. 15, 20208.759.908.659.799.79294,400
Jun. 12, 20209.059.398.699.119.11203,600
Jun. 11, 20209.119.438.508.518.51334,500
Jun. 10, 202010.1110.199.359.849.84278,300
Jun. 09, 202010.6510.6910.1310.1910.19319,700
Jun. 08, 202010.4910.9910.4110.8810.88354,800
Jun. 05, 20209.7510.539.7510.2610.26395,800
Jun. 04, 20209.329.839.259.719.71284,800
Jun. 03, 20209.649.919.199.359.35277,800
Jun. 02, 20209.089.609.049.409.40273,300
Jun. 01, 20208.849.408.848.958.95286,800
May 29, 20208.678.888.418.828.82237,600
May 28, 20209.489.488.708.808.80351,100
May 27, 20208.899.478.489.379.37315,400
May 26, 20208.759.028.338.638.63433,700
May 22, 20208.528.728.198.618.61322,300
May 21, 20208.608.828.438.658.65146,800
May 20, 20208.518.908.498.598.59196,700
May 19, 20208.558.767.878.348.34231,900
May 18, 20208.278.758.028.658.65365,700
May 15, 20207.798.107.617.857.85238,500
May 14, 20206.927.866.367.787.78455,700
May 13, 20207.687.796.867.037.03468,900
May 12, 20208.308.447.817.847.84215,600
May 11, 20208.228.427.868.308.30269,300
May 08, 20208.148.528.058.428.42338,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...