Forterra Inc (NQ: FRTA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	4.650	4.850	4.550	4.640	166,266	+0.02(+0.43%)
Apr 29, 2019	4.450	4.640	4.370	4.620	118,309	+0.18(+4.05%)
Apr 26, 2019	4.420	4.540	4.410	4.440	73,100	+0.03(+0.68%)
Apr 25, 2019	4.700	4.710	4.360	4.410	136,682	-0.30(-6.37%)
Apr 24, 2019	4.700	4.840	4.610	4.710	96,344	+0.00(+0.00%)
Apr 23, 2019	4.750	5.000	4.690	4.710	265,289	-0.01(-0.21%)
Apr 22, 2019	4.990	5.035	4.680	4.720	156,852	-0.29(-5.79%)
Apr 18, 2019	4.830	5.080	4.830	5.010	246,200	+0.16(+3.30%)
Apr 17, 2019	4.660	4.940	4.590	4.850	223,955	+0.24(+5.21%)
Apr 16, 2019	4.350	4.700	4.350	4.610	199,930	+0.26(+5.98%)
Apr 15, 2019	4.530	4.560	4.260	4.350	110,893	-0.19(-4.19%)
Apr 12, 2019	4.440	4.640	4.350	4.540	206,900	+0.16(+3.65%)
Apr 11, 2019	4.250	4.430	4.200	4.380	179,348	+0.14(+3.30%)
Apr 10, 2019	4.190	4.290	4.130	4.240	180,080	+0.06(+1.44%)
Apr 09, 2019	4.460	4.460	4.130	4.180	184,648	-0.34(-7.52%)
Apr 08, 2019	4.390	4.560	4.295	4.520	206,838	+0.09(+2.03%)
Apr 05, 2019	4.350	4.530	4.345	4.430	389,400	+0.09(+2.07%)
Apr 04, 2019	4.100	4.390	4.100	4.340	603,840	+0.24(+5.85%)
Apr 03, 2019	4.420	4.420	4.045	4.100	340,531	-0.27(-6.18%)
Apr 02, 2019	4.110	4.430	4.060	4.370	642,520	+0.27(+6.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.