Canada markets open in 3 hours 30 minutes

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
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 18, 202018.8118.9917.8217.9417.941,709,900
Dec. 17, 202018.1818.6418.0418.4918.49533,200
Dec. 16, 202017.8018.4917.6917.8117.81529,200
Dec. 15, 202017.4718.1617.1617.7617.76827,900
Dec. 14, 202017.6017.8717.0417.1117.11363,000
Dec. 11, 202017.8917.9516.9217.1017.10425,300
Dec. 10, 202017.8918.3217.7317.9817.98335,900
Dec. 09, 202018.9518.9517.9618.0218.02339,500
Dec. 08, 202018.8618.8818.5018.5818.58293,000
Dec. 07, 202019.4019.4018.6518.8518.85418,800
Dec. 04, 202019.1619.6518.9319.1019.10341,600
Dec. 03, 202018.8219.4418.2718.9918.99342,300
Dec. 02, 202019.0319.0318.3218.5518.55328,800
Dec. 01, 202018.7519.3218.4519.0419.04513,800
Nov. 30, 202018.9019.1818.3218.5518.55589,900
Nov. 27, 202018.0718.9418.0718.9118.91336,000
Nov. 25, 202017.6418.4217.1118.0818.08462,900
Nov. 24, 202017.4817.6516.9117.4517.45260,300
Nov. 23, 202017.0817.6616.5717.1117.11439,500
Nov. 20, 202016.2517.2515.8716.9416.94883,700
Nov. 19, 202015.1615.8115.1615.7415.74234,300
Nov. 18, 202015.9016.1715.6115.6115.61440,600
Nov. 17, 202015.6715.9114.9015.8515.85553,500
Nov. 16, 202015.2916.2015.1315.9615.96796,200
Nov. 13, 202014.6215.1214.4814.8114.81248,900
Nov. 12, 202014.5714.5714.0814.3314.33273,800
Nov. 11, 202015.0315.1014.4714.7614.76261,500
Nov. 10, 202014.2714.8914.2514.5814.58312,700
Nov. 09, 202015.4116.0214.0714.1114.11530,000
Nov. 06, 202014.9114.9114.1714.5714.57271,500
Nov. 05, 202014.4415.3414.4014.7514.75393,400
Nov. 04, 202014.2914.5613.7514.3914.39395,800
Nov. 03, 202013.9914.5713.7514.4514.45376,100
Nov. 02, 202013.3113.8113.3013.5913.59511,100
Oct. 30, 202013.3314.1512.8713.0513.05438,200
Oct. 29, 202013.7813.7812.4213.0213.021,244,900
Oct. 28, 202014.2214.4613.8114.1314.13313,900
Oct. 27, 202014.7515.3514.7014.8914.89196,000
Oct. 26, 202015.6615.9214.5414.7114.71550,200
Oct. 23, 202015.9416.0615.3716.0016.00229,600
Oct. 22, 202015.6015.9015.5015.8515.85263,200
Oct. 21, 202016.0816.5015.4015.5615.56446,800
Oct. 20, 202015.9216.2415.7215.7515.75490,300
Oct. 19, 202016.1516.3115.5615.7015.70997,900
Oct. 16, 202015.3916.1915.3215.8515.851,285,200
Oct. 15, 202014.2515.4414.2015.4015.40538,500
Oct. 14, 202014.0514.7114.0314.4614.46450,300
Oct. 13, 202014.2514.3113.7014.0514.05857,800
Oct. 12, 202014.2214.7814.2214.4214.42721,700
Oct. 09, 202014.8414.8414.0614.2314.23521,200
Oct. 08, 202013.7514.6313.7514.5014.501,175,200
Oct. 07, 202013.2113.8513.1713.5613.56843,500
Oct. 06, 202012.9013.4112.8113.0413.04799,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...