Forterra Inc (FRTA)

NASDAQ

Currency in USD

Disclaimer

24.00

0.00(0.00%)

Closed17/03

Day's Range

23.97

24.00

52 wk Range

22.60

24.01

FRTA Historical Data

Get free historical data for FRTA. You'll find the closing price, open, high, low, change and %change of the Forterra Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

02/03/2022 - 11/29/2023

Date	Price	Open	High	Low	Vol.	Change %
03/17/2022	24.00	23.97	24.00	23.97	594.34K	+4.03%
03/16/2022	23.07	23.40	23.40	22.94	578.82K	-1.07%
03/15/2022	23.32	23.59	23.66	23.28	242.18K	-0.98%
03/14/2022	23.55	23.74	23.74	23.55	143.21K	-0.13%
03/11/2022	23.58	23.58	23.63	23.58	133.96K	0.00%
03/10/2022	23.58	23.46	23.59	23.41	146.64K	+0.08%
03/09/2022	23.56	23.68	23.68	23.55	137.55K	+0.08%
03/08/2022	23.54	23.58	23.64	23.52	193.03K	+0.04%
03/07/2022	23.53	23.55	23.61	23.51	210.52K	-0.08%
03/04/2022	23.55	23.65	23.65	23.40	280.50K	-0.08%
03/03/2022	23.57	23.64	23.67	23.55	375.46K	+0.04%
03/02/2022	23.56	23.51	23.60	23.48	228.53K	+0.17%
03/01/2022	23.52	23.75	23.75	23.47	383.70K	-0.17%
02/28/2022	23.56	23.35	23.61	23.00	736.54K	+0.08%
02/25/2022	23.54	23.56	23.66	23.32	448.61K	-0.47%
02/24/2022	23.65	23.52	23.65	23.52	323.39K	+0.13%
02/23/2022	23.62	23.59	23.67	23.42	182.05K	-0.08%
02/22/2022	23.64	23.54	23.69	23.54	206.33K	+0.08%
02/18/2022	23.62	23.57	23.66	23.56	158.92K	+0.13%
02/17/2022	23.59	23.37	23.65	23.37	131.35K	+0.73%
02/16/2022	23.42	22.87	23.45	22.85	413.05K	+2.05%
02/15/2022	22.95	22.81	22.97	22.79	173.09K	+0.88%
02/14/2022	22.75	22.94	22.96	22.60	845.11K	-0.83%
02/11/2022	22.94	23.03	23.05	22.86	304.50K	-0.13%
02/10/2022	22.97	23.20	23.26	22.95	402.12K	-1.25%
02/09/2022	23.26	23.50	23.50	23.25	215.76K	-1.02%
02/08/2022	23.50	23.59	23.60	23.47	267.82K	-0.21%
02/07/2022	23.55	23.49	23.58	23.41	267.27K	+0.13%
02/04/2022	23.52	23.36	23.56	23.35	251.92K	-0.13%
02/03/2022	23.55	23.54	23.58	23.51	312.45K	-1.88%

Highest

24.00

Change %

0.00

Average

23.45

Difference

1.40

Lowest

22.60

Markets

US 30

35,397.50

-19.5

-0.06%

US 500

4,555.00

+0.1

0.00%

Dow Jones

35,416.98

+83.51

+0.24%

S&P 500

4,554.89

+4.46

+0.10%

Nasdaq

14,281.76

+40.73

+0.29%

S&P 500 VIX

12.69

-0.01

0.00%

Dollar Index

102.665

-0.440

-0.43%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	246.72	+4.51%	146.22M
AMZN	147.03	-0.47%	40.50M
NVDA	478.21	-0.87%	37.34M
AAPL	190.40	+0.32%	31.61M
PDD	139.00	+18.08%	28.63M
MSFT	382.63	+1.06%	17.20M
META	338.99	+1.28%	12.25M

Name	Last	Chg. %	Vol.
PDD	139.00	+18.08%	28.63M
NEM	40.59	+6.31%	23.78M
SYF	30.89	+5.10%	5.62M
LCID	4.40	+5.01%	38.61M
TSLA	246.72	+4.51%	146.22M
TEAM	188.41	+4.49%	2.00M
CCI	111.13	+3.71%	5.32M

Name	Last	Chg. %	Vol.
GWW	774.85	-4.38%	375.47K
GEHC	68.13	-4.23%	5.01M
ACGL	84.45	-2.93%	1.52M
ODFL	387.38	-2.83%	741.72K
DIS	92.50	-2.81%	14.04M
AIZ	163.91	-2.65%	383.77K
WYNN	84.94	-2.44%	3.06M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	246.72	+4.51%	146.22M
NVDA	478.21	-0.87%	37.34M
PDD	139.00	+18.08%	28.63M
MSFT	382.63	+1.06%	17.20M
AAPL	190.40	+0.32%	31.61M

Popular Searches

Please try another search

Forterra Inc (FRTA)

FRTA Historical Data

Trending Stocks