Forterra, Inc. (FRTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

23.65+0.38 (+1.63%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Dec. 18, 2020	18.81	18.99	17.82	17.94	17.94	1,709,900
Dec. 17, 2020	18.18	18.64	18.04	18.49	18.49	533,200
Dec. 16, 2020	17.80	18.49	17.69	17.81	17.81	529,200
Dec. 15, 2020	17.47	18.16	17.16	17.76	17.76	827,900
Dec. 14, 2020	17.60	17.87	17.04	17.11	17.11	363,000
Dec. 11, 2020	17.89	17.95	16.92	17.10	17.10	425,300
Dec. 10, 2020	17.89	18.32	17.73	17.98	17.98	335,900
Dec. 09, 2020	18.95	18.95	17.96	18.02	18.02	339,500
Dec. 08, 2020	18.86	18.88	18.50	18.58	18.58	293,000
Dec. 07, 2020	19.40	19.40	18.65	18.85	18.85	418,800
Dec. 04, 2020	19.16	19.65	18.93	19.10	19.10	341,600
Dec. 03, 2020	18.82	19.44	18.27	18.99	18.99	342,300
Dec. 02, 2020	19.03	19.03	18.32	18.55	18.55	328,800
Dec. 01, 2020	18.75	19.32	18.45	19.04	19.04	513,800
Nov. 30, 2020	18.90	19.18	18.32	18.55	18.55	589,900
Nov. 27, 2020	18.07	18.94	18.07	18.91	18.91	336,000
Nov. 25, 2020	17.64	18.42	17.11	18.08	18.08	462,900
Nov. 24, 2020	17.48	17.65	16.91	17.45	17.45	260,300
Nov. 23, 2020	17.08	17.66	16.57	17.11	17.11	439,500
Nov. 20, 2020	16.25	17.25	15.87	16.94	16.94	883,700
Nov. 19, 2020	15.16	15.81	15.16	15.74	15.74	234,300
Nov. 18, 2020	15.90	16.17	15.61	15.61	15.61	440,600
Nov. 17, 2020	15.67	15.91	14.90	15.85	15.85	553,500
Nov. 16, 2020	15.29	16.20	15.13	15.96	15.96	796,200
Nov. 13, 2020	14.62	15.12	14.48	14.81	14.81	248,900
Nov. 12, 2020	14.57	14.57	14.08	14.33	14.33	273,800
Nov. 11, 2020	15.03	15.10	14.47	14.76	14.76	261,500
Nov. 10, 2020	14.27	14.89	14.25	14.58	14.58	312,700
Nov. 09, 2020	15.41	16.02	14.07	14.11	14.11	530,000
Nov. 06, 2020	14.91	14.91	14.17	14.57	14.57	271,500
Nov. 05, 2020	14.44	15.34	14.40	14.75	14.75	393,400
Nov. 04, 2020	14.29	14.56	13.75	14.39	14.39	395,800
Nov. 03, 2020	13.99	14.57	13.75	14.45	14.45	376,100
Nov. 02, 2020	13.31	13.81	13.30	13.59	13.59	511,100
Oct. 30, 2020	13.33	14.15	12.87	13.05	13.05	438,200
Oct. 29, 2020	13.78	13.78	12.42	13.02	13.02	1,244,900
Oct. 28, 2020	14.22	14.46	13.81	14.13	14.13	313,900
Oct. 27, 2020	14.75	15.35	14.70	14.89	14.89	196,000
Oct. 26, 2020	15.66	15.92	14.54	14.71	14.71	550,200
Oct. 23, 2020	15.94	16.06	15.37	16.00	16.00	229,600
Oct. 22, 2020	15.60	15.90	15.50	15.85	15.85	263,200
Oct. 21, 2020	16.08	16.50	15.40	15.56	15.56	446,800
Oct. 20, 2020	15.92	16.24	15.72	15.75	15.75	490,300
Oct. 19, 2020	16.15	16.31	15.56	15.70	15.70	997,900
Oct. 16, 2020	15.39	16.19	15.32	15.85	15.85	1,285,200
Oct. 15, 2020	14.25	15.44	14.20	15.40	15.40	538,500
Oct. 14, 2020	14.05	14.71	14.03	14.46	14.46	450,300
Oct. 13, 2020	14.25	14.31	13.70	14.05	14.05	857,800
Oct. 12, 2020	14.22	14.78	14.22	14.42	14.42	721,700
Oct. 09, 2020	14.84	14.84	14.06	14.23	14.23	521,200
Oct. 08, 2020	13.75	14.63	13.75	14.50	14.50	1,175,200
Oct. 07, 2020	13.21	13.85	13.17	13.56	13.56	843,500
Oct. 06, 2020	12.90	13.41	12.81	13.04	13.04	799,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,299.62+239.36(+1.33%)

S&P 5003,901.82+90.67(+2.38%)

DOW31,535.51+603.14(+1.95%)

Forterra, Inc. (FRTA)

S&P/TSX
18,299.62
+239.36(+1.33%)

S&P 500
3,901.82
+90.67(+2.38%)

DOW
31,535.51
+603.14(+1.95%)