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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2021	23.42	23.42	23.35	23.36	23.36	233,300
May 13, 2021	23.33	23.42	23.31	23.36	23.36	216,000
May 12, 2021	23.34	23.39	23.32	23.34	23.34	332,800
May 11, 2021	23.35	23.44	23.32	23.36	23.36	307,700
May 10, 2021	23.40	23.43	23.33	23.37	23.37	232,800
May 07, 2021	23.35	23.45	23.32	23.40	23.40	313,500
May 06, 2021	23.31	23.46	23.31	23.44	23.44	204,100
May 05, 2021	23.45	23.47	23.30	23.35	23.35	237,700
May 04, 2021	23.31	23.44	23.31	23.40	23.40	412,900
May 03, 2021	23.47	23.47	23.00	23.34	23.34	670,600
Apr. 30, 2021	23.39	23.46	23.39	23.46	23.46	315,300
Apr. 29, 2021	23.46	23.48	23.36	23.40	23.40	346,800
Apr. 28, 2021	23.45	23.50	23.36	23.41	23.41	167,900
Apr. 27, 2021	23.40	23.50	23.38	23.44	23.44	158,600
Apr. 26, 2021	23.47	23.52	23.43	23.45	23.45	243,500
Apr. 23, 2021	23.40	23.50	23.35	23.45	23.45	282,200
Apr. 22, 2021	23.32	23.48	23.31	23.42	23.42	343,900
Apr. 21, 2021	23.34	23.36	23.30	23.32	23.32	187,800
Apr. 20, 2021	23.33	23.35	23.27	23.34	23.34	324,600
Apr. 19, 2021	23.39	23.45	23.27	23.35	23.35	347,000
Apr. 16, 2021	23.45	23.48	23.38	23.40	23.40	270,800
Apr. 15, 2021	23.53	23.55	23.36	23.43	23.43	163,000
Apr. 14, 2021	23.47	23.60	23.47	23.51	23.51	239,600
Apr. 13, 2021	23.50	23.50	23.39	23.46	23.46	219,200
Apr. 12, 2021	23.50	23.52	23.32	23.47	23.47	379,000
Apr. 09, 2021	23.49	23.52	23.43	23.47	23.47	203,800
Apr. 08, 2021	23.49	23.53	23.43	23.45	23.45	873,000
Apr. 07, 2021	23.50	23.52	23.40	23.46	23.46	337,500
Apr. 06, 2021	23.50	23.52	23.38	23.46	23.46	355,800
Apr. 05, 2021	23.50	23.67	23.37	23.45	23.45	296,000
Apr. 01, 2021	23.32	23.48	23.26	23.47	23.47	341,500
Mar. 31, 2021	23.34	23.38	23.20	23.25	23.25	801,300
Mar. 30, 2021	23.32	23.37	23.27	23.28	23.28	396,200
Mar. 29, 2021	23.32	23.36	23.26	23.28	23.28	532,000
Mar. 26, 2021	23.40	23.46	23.31	23.32	23.32	414,300
Mar. 25, 2021	23.30	23.43	23.27	23.32	23.32	621,200
Mar. 24, 2021	23.42	23.49	23.33	23.33	23.33	506,000
Mar. 23, 2021	23.37	23.48	23.32	23.40	23.40	602,300
Mar. 22, 2021	23.41	23.42	23.35	23.38	23.38	472,000
Mar. 19, 2021	23.43	23.48	23.35	23.38	23.38	1,494,100
Mar. 18, 2021	23.31	23.47	23.28	23.42	23.42	520,500
Mar. 17, 2021	23.32	23.39	23.30	23.32	23.32	456,700
Mar. 16, 2021	23.37	23.40	23.31	23.32	23.32	863,700
Mar. 15, 2021	23.45	23.48	23.33	23.37	23.37	741,200
Mar. 12, 2021	23.50	23.50	23.35	23.49	23.49	570,700
Mar. 11, 2021	23.49	23.54	23.43	23.50	23.50	582,400
Mar. 10, 2021	23.43	23.47	23.36	23.43	23.43	615,400
Mar. 09, 2021	23.40	23.51	23.32	23.36	23.36	758,600
Mar. 08, 2021	23.47	23.47	23.24	23.25	23.25	1,459,000
Mar. 05, 2021	23.50	23.58	23.32	23.45	23.45	1,214,000
Mar. 04, 2021	23.46	23.57	23.17	23.47	23.47	1,828,500
Mar. 03, 2021	23.50	23.50	23.25	23.44	23.44	1,908,900
Mar. 02, 2021	23.55	23.59	23.33	23.41	23.41	1,521,200
Mar. 01, 2021	23.39	23.72	23.25	23.65	23.65	2,305,400
Feb. 26, 2021	23.40	23.44	23.13	23.27	23.27	3,100,300
Feb. 25, 2021	23.35	23.68	23.17	23.28	23.28	1,555,000
Feb. 24, 2021	23.59	23.75	23.14	23.27	23.27	1,821,500
Feb. 23, 2021	23.43	23.95	23.05	23.60	23.60	3,462,500
Feb. 22, 2021	22.70	23.65	22.51	23.45	23.45	4,790,700
Feb. 19, 2021	21.23	22.27	21.13	22.16	22.16	262,700
Feb. 18, 2021	21.64	21.69	20.77	21.07	21.07	248,800
Feb. 17, 2021	21.41	21.99	20.85	21.78	21.78	236,500
Feb. 16, 2021	21.65	21.92	21.27	21.68	21.68	271,800
Feb. 12, 2021	20.76	21.55	20.62	21.49	21.49	179,400
Feb. 11, 2021	21.25	21.40	20.59	20.98	20.98	245,900
Feb. 10, 2021	21.40	21.66	20.94	21.07	21.07	301,900
Feb. 09, 2021	21.79	21.79	21.15	21.18	21.18	203,600
Feb. 08, 2021	21.39	21.87	21.30	21.64	21.64	215,500
Feb. 05, 2021	20.89	21.22	20.53	21.05	21.05	171,900
Feb. 04, 2021	19.83	20.73	19.82	20.56	20.56	258,600
Feb. 03, 2021	19.83	20.13	19.55	19.69	19.69	282,100
Feb. 02, 2021	19.66	19.88	19.40	19.67	19.67	184,100
Feb. 01, 2021	18.80	19.53	18.60	19.44	19.44	218,600
Jan. 29, 2021	19.33	19.96	18.23	18.30	18.30	353,400
Jan. 28, 2021	18.88	19.74	18.60	19.36	19.36	350,500
Jan. 27, 2021	19.54	19.54	18.07	18.56	18.56	758,000
Jan. 26, 2021	20.84	21.15	19.90	19.98	19.98	582,400
Jan. 25, 2021	21.12	21.30	19.75	20.65	20.65	263,400
Jan. 22, 2021	20.40	21.09	20.11	21.04	21.04	355,800
Jan. 21, 2021	21.25	21.56	20.45	20.78	20.78	501,900
Jan. 20, 2021	20.38	21.32	20.20	21.23	21.23	410,300
Jan. 19, 2021	19.95	20.80	19.81	20.22	20.22	633,700
Jan. 15, 2021	18.80	19.83	18.41	19.54	19.54	681,500
Jan. 14, 2021	18.39	19.29	18.20	19.11	19.11	445,300
Jan. 13, 2021	18.59	18.78	17.89	18.17	18.17	321,600
Jan. 12, 2021	18.70	19.06	18.51	18.65	18.65	476,100
Jan. 11, 2021	18.24	18.95	18.00	18.61	18.61	672,400
Jan. 08, 2021	19.30	19.48	18.08	18.51	18.51	567,400
Jan. 07, 2021	18.80	19.49	18.73	19.27	19.27	600,300
Jan. 06, 2021	18.09	19.17	18.03	18.41	18.41	871,500
Jan. 05, 2021	17.08	17.67	17.01	17.49	17.49	237,700
Jan. 04, 2021	17.26	17.53	16.58	17.02	17.02	314,300
Dec. 31, 2020	17.42	17.52	17.17	17.19	17.19	565,700
Dec. 30, 2020	17.26	17.81	17.06	17.48	17.48	285,900
Dec. 29, 2020	17.47	17.47	16.92	17.07	17.07	262,200
Dec. 28, 2020	17.36	17.94	17.33	17.33	17.33	370,300
Dec. 24, 2020	17.64	17.80	17.06	17.38	17.38	151,600
Dec. 23, 2020	17.79	18.03	17.48	17.60	17.60	403,000
Dec. 22, 2020	17.87	18.05	17.17	17.54	17.54	450,000
Dec. 21, 2020	17.89	18.07	17.36	17.68	17.68	453,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,366.69+230.88(+1.21%)

S&P 5004,173.85+61.35(+1.49%)

DOW34,382.13+360.68(+1.06%)

Forterra, Inc. (FRTA)

S&P/TSX
19,366.69
+230.88(+1.21%)

S&P 500
4,173.85
+61.35(+1.49%)

DOW
34,382.13
+360.68(+1.06%)