Canada markets closed

Forterra, Inc. (FRTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.360.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202123.4223.4223.3523.3623.36233,300
May 13, 202123.3323.4223.3123.3623.36216,000
May 12, 202123.3423.3923.3223.3423.34332,800
May 11, 202123.3523.4423.3223.3623.36307,700
May 10, 202123.4023.4323.3323.3723.37232,800
May 07, 202123.3523.4523.3223.4023.40313,500
May 06, 202123.3123.4623.3123.4423.44204,100
May 05, 202123.4523.4723.3023.3523.35237,700
May 04, 202123.3123.4423.3123.4023.40412,900
May 03, 202123.4723.4723.0023.3423.34670,600
Apr. 30, 202123.3923.4623.3923.4623.46315,300
Apr. 29, 202123.4623.4823.3623.4023.40346,800
Apr. 28, 202123.4523.5023.3623.4123.41167,900
Apr. 27, 202123.4023.5023.3823.4423.44158,600
Apr. 26, 202123.4723.5223.4323.4523.45243,500
Apr. 23, 202123.4023.5023.3523.4523.45282,200
Apr. 22, 202123.3223.4823.3123.4223.42343,900
Apr. 21, 202123.3423.3623.3023.3223.32187,800
Apr. 20, 202123.3323.3523.2723.3423.34324,600
Apr. 19, 202123.3923.4523.2723.3523.35347,000
Apr. 16, 202123.4523.4823.3823.4023.40270,800
Apr. 15, 202123.5323.5523.3623.4323.43163,000
Apr. 14, 202123.4723.6023.4723.5123.51239,600
Apr. 13, 202123.5023.5023.3923.4623.46219,200
Apr. 12, 202123.5023.5223.3223.4723.47379,000
Apr. 09, 202123.4923.5223.4323.4723.47203,800
Apr. 08, 202123.4923.5323.4323.4523.45873,000
Apr. 07, 202123.5023.5223.4023.4623.46337,500
Apr. 06, 202123.5023.5223.3823.4623.46355,800
Apr. 05, 202123.5023.6723.3723.4523.45296,000
Apr. 01, 202123.3223.4823.2623.4723.47341,500
Mar. 31, 202123.3423.3823.2023.2523.25801,300
Mar. 30, 202123.3223.3723.2723.2823.28396,200
Mar. 29, 202123.3223.3623.2623.2823.28532,000
Mar. 26, 202123.4023.4623.3123.3223.32414,300
Mar. 25, 202123.3023.4323.2723.3223.32621,200
Mar. 24, 202123.4223.4923.3323.3323.33506,000
Mar. 23, 202123.3723.4823.3223.4023.40602,300
Mar. 22, 202123.4123.4223.3523.3823.38472,000
Mar. 19, 202123.4323.4823.3523.3823.381,494,100
Mar. 18, 202123.3123.4723.2823.4223.42520,500
Mar. 17, 202123.3223.3923.3023.3223.32456,700
Mar. 16, 202123.3723.4023.3123.3223.32863,700
Mar. 15, 202123.4523.4823.3323.3723.37741,200
Mar. 12, 202123.5023.5023.3523.4923.49570,700
Mar. 11, 202123.4923.5423.4323.5023.50582,400
Mar. 10, 202123.4323.4723.3623.4323.43615,400
Mar. 09, 202123.4023.5123.3223.3623.36758,600
Mar. 08, 202123.4723.4723.2423.2523.251,459,000
Mar. 05, 202123.5023.5823.3223.4523.451,214,000
Mar. 04, 202123.4623.5723.1723.4723.471,828,500
Mar. 03, 202123.5023.5023.2523.4423.441,908,900
Mar. 02, 202123.5523.5923.3323.4123.411,521,200
Mar. 01, 202123.3923.7223.2523.6523.652,305,400
Feb. 26, 202123.4023.4423.1323.2723.273,100,300
Feb. 25, 202123.3523.6823.1723.2823.281,555,000
Feb. 24, 202123.5923.7523.1423.2723.271,821,500
Feb. 23, 202123.4323.9523.0523.6023.603,462,500
Feb. 22, 202122.7023.6522.5123.4523.454,790,700
Feb. 19, 202121.2322.2721.1322.1622.16262,700
Feb. 18, 202121.6421.6920.7721.0721.07248,800
Feb. 17, 202121.4121.9920.8521.7821.78236,500
Feb. 16, 202121.6521.9221.2721.6821.68271,800
Feb. 12, 202120.7621.5520.6221.4921.49179,400
Feb. 11, 202121.2521.4020.5920.9820.98245,900
Feb. 10, 202121.4021.6620.9421.0721.07301,900
Feb. 09, 202121.7921.7921.1521.1821.18203,600
Feb. 08, 202121.3921.8721.3021.6421.64215,500
Feb. 05, 202120.8921.2220.5321.0521.05171,900
Feb. 04, 202119.8320.7319.8220.5620.56258,600
Feb. 03, 202119.8320.1319.5519.6919.69282,100
Feb. 02, 202119.6619.8819.4019.6719.67184,100
Feb. 01, 202118.8019.5318.6019.4419.44218,600
Jan. 29, 202119.3319.9618.2318.3018.30353,400
Jan. 28, 202118.8819.7418.6019.3619.36350,500
Jan. 27, 202119.5419.5418.0718.5618.56758,000
Jan. 26, 202120.8421.1519.9019.9819.98582,400
Jan. 25, 202121.1221.3019.7520.6520.65263,400
Jan. 22, 202120.4021.0920.1121.0421.04355,800
Jan. 21, 202121.2521.5620.4520.7820.78501,900
Jan. 20, 202120.3821.3220.2021.2321.23410,300
Jan. 19, 202119.9520.8019.8120.2220.22633,700
Jan. 15, 202118.8019.8318.4119.5419.54681,500
Jan. 14, 202118.3919.2918.2019.1119.11445,300
Jan. 13, 202118.5918.7817.8918.1718.17321,600
Jan. 12, 202118.7019.0618.5118.6518.65476,100
Jan. 11, 202118.2418.9518.0018.6118.61672,400
Jan. 08, 202119.3019.4818.0818.5118.51567,400
Jan. 07, 202118.8019.4918.7319.2719.27600,300
Jan. 06, 202118.0919.1718.0318.4118.41871,500
Jan. 05, 202117.0817.6717.0117.4917.49237,700
Jan. 04, 202117.2617.5316.5817.0217.02314,300
Dec. 31, 202017.4217.5217.1717.1917.19565,700
Dec. 30, 202017.2617.8117.0617.4817.48285,900
Dec. 29, 202017.4717.4716.9217.0717.07262,200
Dec. 28, 202017.3617.9417.3317.3317.33370,300
Dec. 24, 202017.6417.8017.0617.3817.38151,600
Dec. 23, 202017.7918.0317.4817.6017.60403,000
Dec. 22, 202017.8718.0517.1717.5417.54450,000
Dec. 21, 202017.8918.0717.3617.6817.68453,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...