Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foundation Building Materials Inc (NY: FBM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.340 9.340 9.090 9.140 34,972 -0.06(-0.65%)
Jan 30, 2019 9.250 9.355 9.120 9.200 74,961 -0.13(-1.39%)
Jan 29, 2019 9.350 9.530 9.280 9.330 48,321 -0.12(-1.27%)
Jan 28, 2019 9.370 9.640 9.370 9.450 29,985 -0.04(-0.42%)
Jan 25, 2019 9.490 9.690 9.360 9.490 36,200 +0.11(+1.17%)
Jan 24, 2019 9.310 9.480 9.270 9.380 23,430 +0.05(+0.54%)
Jan 23, 2019 9.360 9.370 9.190 9.330 63,461 +0.02(+0.21%)
Jan 22, 2019 9.660 9.750 9.300 9.310 56,934 -0.44(-4.51%)
Jan 18, 2019 9.540 9.750 9.520 9.750 57,600 +0.28(+2.96%)
Jan 17, 2019 9.390 9.550 9.390 9.470 42,221 +0.03(+0.32%)
Jan 16, 2019 9.450 9.670 9.390 9.440 54,894 +0.00(+0.00%)
Jan 15, 2019 9.130 9.460 9.030 9.440 68,032 +0.32(+3.51%)
Jan 14, 2019 9.280 9.290 8.920 9.120 98,990 -0.26(-2.77%)
Jan 11, 2019 9.570 9.610 9.210 9.380 64,500 -0.37(-3.79%)
Jan 10, 2019 9.660 9.760 9.550 9.750 61,382 +0.00(+0.00%)
Jan 09, 2019 9.740 9.750 9.570 9.750 38,717 +0.07(+0.72%)
Jan 08, 2019 9.830 9.830 9.320 9.680 82,217 +0.01(+0.10%)
Jan 07, 2019 9.310 9.700 9.140 9.670 80,117 +0.31(+3.31%)
Jan 04, 2019 9.110 9.360 9.050 9.360 61,600 +0.40(+4.46%)
Jan 03, 2019 8.830 9.058 8.570 8.960 63,793 +0.05(+0.56%)
Jan 02, 2019 8.170 8.930 8.140 8.910 80,635 +0.60(+7.22%)
Dec 31, 2018 8.300 8.320 8.005 8.310 68,600 +0.10(+1.22%)
Dec 28, 2018 8.260 8.360 8.120 8.210 39,300 -0.06(-0.73%)
Dec 27, 2018 8.010 8.320 8.010 8.270 76,488 +0.11(+1.35%)
Dec 26, 2018 7.930 8.170 7.730 8.160 94,975 +0.33(+4.21%)
Dec 24, 2018 7.710 8.100 7.620 7.830 42,000 +0.07(+0.90%)
Dec 21, 2018 7.900 7.920 7.650 7.760 138,500 -0.09(-1.15%)
Dec 20, 2018 7.950 8.050 7.750 7.850 146,877 -0.10(-1.26%)
Dec 19, 2018 8.230 8.370 7.780 7.950 184,404 -0.28(-3.40%)
Dec 18, 2018 8.220 8.360 8.070 8.230 123,898 +0.10(+1.23%)
Dec 17, 2018 7.880 8.340 7.880 8.130 114,709 +0.15(+1.88%)
Dec 14, 2018 8.030 8.230 7.790 7.980 224,800 -0.05(-0.62%)
Dec 13, 2018 8.010 8.140 7.810 8.030 274,815 +0.00(+0.00%)
Dec 12, 2018 8.200 8.460 8.000 8.030 125,677 -0.17(-2.07%)
Dec 11, 2018 8.490 8.490 7.980 8.200 102,498 -0.10(-1.20%)
Dec 10, 2018 8.670 8.670 8.250 8.300 56,988 -0.34(-3.94%)
Dec 07, 2018 8.880 9.120 8.530 8.640 100,700 -0.21(-2.37%)
Dec 06, 2018 9.110 9.400 8.830 8.850 96,170 -0.34(-3.70%)
Dec 04, 2018 9.820 9.830 9.100 9.190 99,700 -0.60(-6.13%)
Dec 03, 2018 9.930 9.930 9.590 9.790 57,094 +0.01(+0.10%)
Nov 30, 2018 9.810 9.920 9.630 9.780 69,700 -0.04(-0.41%)
Nov 29, 2018 9.950 10.00 9.770 9.820 40,979 -0.16(-1.60%)
Nov 28, 2018 9.660 10.09 9.530 9.980 59,854 +0.36(+3.74%)
Nov 27, 2018 9.750 9.820 9.600 9.620 21,479 -0.11(-1.13%)
Nov 26, 2018 9.590 9.850 9.590 9.730 25,061 +0.21(+2.21%)
Nov 23, 2018 9.600 9.700 9.480 9.520 18,200 -0.23(-2.36%)
Nov 21, 2018 9.750 9.750 9.750 0 +0.17(+1.77%)
Nov 20, 2018 9.510 9.770 9.360 9.580 48,915 -0.14(-1.44%)
Nov 19, 2018 9.940 10.06 9.690 9.720 38,144 -0.26(-2.61%)
Nov 16, 2018 9.740 9.990 9.690 9.980 44,000 +0.15(+1.53%)
Nov 15, 2018 9.580 9.870 9.560 9.830 46,701 +0.19(+1.97%)
Nov 14, 2018 9.890 10.00 9.560 9.640 82,090 -0.12(-1.23%)
Nov 13, 2018 9.570 9.890 9.500 9.760 78,031 +0.32(+3.39%)
Nov 12, 2018 9.640 9.700 9.390 9.440 51,595 -0.21(-2.18%)
Nov 09, 2018 9.800 9.870 9.650 9.650 81,600 -0.20(-2.03%)
Nov 08, 2018 9.880 9.960 9.685 9.850 40,533 -0.11(-1.10%)
Nov 07, 2018 9.770 10.02 9.740 9.960 49,108 +0.11(+1.12%)
Nov 06, 2018 10.23 10.35 9.800 9.850 55,774 -0.37(-3.62%)
Nov 05, 2018 10.74 10.86 10.16 10.22 142,036 -0.53(-4.93%)
Nov 02, 2018 10.75 10.94 10.57 10.75 81,800 -0.17(-1.56%)
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.