Forterra Inc (FRTA) Historical Stock Data

24.00 ↑0.00 (0.00%)
As of March 17, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, FRTA is down -0.05% a day on average. There have been 15 days where Forterra Inc closed green and 15 days where FRTA closed red.

DateOpenCloseChangeLowHighVolume
2022-03-1723.9724.00↑$0.03 (0.13%)23.9724.00564.92K
2022-03-1623.4023.07↓$0.33 (-1.41%)22.9423.40577.42K
2022-03-1523.5923.32↓$0.27 (-1.14%)23.3023.66241.23K
2022-03-1423.7423.55↓$0.19 (-0.80%)23.5523.74143.21K
2022-03-1123.5823.58↑$0.00 (0.00%)23.5823.63131.78K
2022-03-1023.4623.58↑$0.12 (0.51%)23.4523.59141.54K
2022-03-0923.6823.56↓$0.12 (-0.51%)23.5523.68135.64K
2022-03-0823.5823.54↓$0.04 (-0.17%)23.5323.64190.47K
2022-03-0723.5523.53↓$0.02 (-0.08%)23.5123.60206.69K
2022-03-0423.6523.55↓$0.09 (-0.40%)23.4023.65280.50K
2022-03-0323.6423.57↓$0.07 (-0.30%)23.5523.67364.50K
2022-03-0223.5123.56↑$0.05 (0.21%)23.4823.60220.87K
2022-03-0123.7523.52↓$0.23 (-0.97%)23.4723.75332.81K
2022-02-2823.3523.56↑$0.21 (0.90%)23.0023.61314.07K
2022-02-2523.5623.54↓$0.02 (-0.08%)23.3223.66352.73K
2022-02-2423.5223.65↑$0.13 (0.55%)23.5223.65234.75K
2022-02-2323.5923.62↑$0.03 (0.13%)23.4223.65181.56K
2022-02-2223.5423.64↑$0.10 (0.42%)23.5423.69105.87K
2022-02-1823.5723.62↑$0.05 (0.21%)23.5623.66155.87K
2022-02-1723.3723.59↑$0.22 (0.94%)23.3723.65127.25K
2022-02-1622.8723.42↑$0.55 (2.40%)22.8523.45413.07K
2022-02-1522.8122.95↑$0.14 (0.61%)22.7922.97166.09K
2022-02-1422.9422.75↓$0.19 (-0.83%)22.6022.96341.05K
2022-02-1123.0322.94↓$0.09 (-0.39%)22.8623.05296.64K
2022-02-1023.2022.97↓$0.23 (-0.99%)22.9523.26348.38K
2022-02-0923.5023.26↓$0.24 (-1.02%)23.2523.50213.23K
2022-02-0823.5923.50↓$0.09 (-0.38%)23.4723.60248.90K
2022-02-0423.3623.52↑$0.16 (0.68%)23.3523.56251.92K
2022-02-0323.5423.55↑$0.01 (0.04%)23.5123.58309.81K
2022-02-0223.4723.55↑$0.08 (0.34%)23.3623.70285.19K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$FRTA She's gettin' ready to...

0 Like Report
chickenEggs

$FRTA the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
micmic

$FRTA I need a smoke after this trade

0 Like Report