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 (%)
Apr 30, 2020 12.02 12.12 11.34 11.70 444,459 -0.68(-5.49%)
Apr 29, 2020 11.70 12.47 11.67 12.38 301,615 +1.15(+10.24%)
Apr 28, 2020 10.98 11.29 10.62 11.23 380,866 +0.64(+6.04%)
Apr 27, 2020 10.14 10.67 9.940 10.59 190,715 +0.62(+6.22%)
Apr 24, 2020 9.820 10.06 9.520 9.970 174,400 +0.20(+2.05%)
Apr 23, 2020 9.490 9.990 9.220 9.770 246,287 +0.46(+4.94%)
Apr 22, 2020 10.04 10.04 9.160 9.310 225,839 -0.36(-3.72%)
Apr 21, 2020 9.500 9.790 9.361 9.670 279,911 -0.21(-2.13%)
Apr 20, 2020 9.880 10.00 9.490 9.880 357,221 -0.24(-2.37%)
Apr 17, 2020 9.440 10.18 9.440 10.12 380,100 +1.08(+11.95%)
Apr 16, 2020 9.140 9.420 8.610 9.040 447,087 -0.26(-2.80%)
Apr 15, 2020 9.410 9.457 8.900 9.300 272,205 -0.39(-4.02%)
Apr 14, 2020 10.15 10.36 9.460 9.690 267,483 -0.16(-1.62%)
Apr 13, 2020 10.67 10.67 9.660 9.850 131,645 -0.93(-8.63%)
Apr 09, 2020 9.980 10.83 9.760 10.78 447,900 +1.12(+11.59%)
Apr 08, 2020 9.220 9.830 8.970 9.660 315,911 +0.60(+6.62%)
Apr 07, 2020 8.580 9.795 8.130 9.060 459,765 -0.17(-1.84%)
Apr 06, 2020 8.580 9.560 8.550 9.230 296,938 +1.14(+14.09%)
Apr 03, 2020 9.100 9.170 7.990 8.090 382,700 -1.03(-11.29%)
Apr 02, 2020 9.240 9.720 8.820 9.120 338,726 -0.37(-3.90%)
Apr 01, 2020 9.650 10.17 9.030 9.490 592,873 -0.80(-7.77%)
Mar 31, 2020 10.50 10.58 9.900 10.29 474,351 -0.25(-2.37%)
Mar 30, 2020 10.50 10.95 10.12 10.54 316,958 -0.04(-0.38%)
Mar 27, 2020 11.63 11.82 10.37 10.58 538,400 -1.69(-13.77%)
Mar 26, 2020 11.28 12.29 11.24 12.27 434,959 +1.10(+9.85%)
Mar 25, 2020 10.42 11.74 9.970 11.17 556,510 +1.11(+11.03%)
Mar 24, 2020 9.420 10.41 9.420 10.06 427,045 +1.18(+13.29%)
Mar 23, 2020 9.780 10.10 8.720 8.880 316,180 -0.92(-9.39%)
Mar 20, 2020 10.56 11.06 9.710 9.800 765,300 -0.49(-4.76%)
Mar 19, 2020 8.970 10.40 8.510 10.29 454,561 +1.29(+14.33%)
Mar 18, 2020 9.510 10.53 8.630 9.000 604,262 -1.18(-11.59%)
Mar 17, 2020 9.870 10.26 8.990 10.18 414,566 +0.52(+5.38%)
Mar 16, 2020 10.64 10.76 9.480 9.660 509,128 -2.44(-20.17%)
Mar 13, 2020 12.35 12.47 10.42 12.10 534,900 +0.39(+3.33%)
Mar 12, 2020 11.61 13.01 11.61 11.71 468,789 -2.80(-19.30%)
Mar 11, 2020 15.03 15.32 14.35 14.51 609,337 -0.99(-6.39%)
Mar 10, 2020 15.72 15.79 14.90 15.50 433,676 +0.28(+1.84%)
Mar 09, 2020 15.50 15.88 14.76 15.22 707,812 -1.23(-7.48%)
Mar 06, 2020 16.19 16.46 15.65 16.45 550,000 -0.29(-1.73%)
Mar 05, 2020 16.93 17.05 16.22 16.74 435,505 -0.61(-3.52%)
Mar 04, 2020 17.00 17.57 16.90 17.35 614,217 +0.42(+2.48%)
Mar 03, 2020 16.98 18.01 16.53 16.93 597,521 +0.24(+1.44%)
Mar 02, 2020 15.76 16.70 15.40 16.69 689,585 +1.09(+6.99%)
Feb 28, 2020 14.68 15.64 14.41 15.60 545,400 +0.27(+1.76%)
Feb 27, 2020 15.07 16.08 14.22 15.33 628,354 +0.26(+1.73%)
Feb 26, 2020 15.78 15.99 14.95 15.07 585,130 -0.63(-4.01%)
Feb 25, 2020 19.16 19.16 15.13 15.70 1,156,406 -2.55(-13.97%)
Feb 24, 2020 17.56 18.16 17.35 18.25 467,767 +0.13(+0.72%)
Feb 21, 2020 18.57 18.71 18.04 18.12 237,800 -0.42(-2.27%)
Feb 20, 2020 18.52 18.80 18.05 18.54 190,328 -0.07(-0.38%)
Feb 19, 2020 18.01 18.61 18.01 18.61 330,454 +0.59(+3.27%)
Feb 18, 2020 18.10 18.43 17.98 18.02 307,911 -0.16(-0.88%)
Feb 14, 2020 18.37 18.56 17.91 18.18 214,500 -0.17(-0.93%)
Feb 13, 2020 18.20 18.64 18.15 18.35 184,678 +0.12(+0.66%)
Feb 12, 2020 18.16 18.35 18.00 18.23 152,244 +0.29(+1.62%)
Feb 11, 2020 17.76 18.06 17.70 17.94 661,522 +0.20(+1.13%)
Feb 10, 2020 17.33 17.82 17.33 17.74 153,164 +0.34(+1.95%)
Feb 07, 2020 17.74 17.79 17.28 17.40 458,000 -0.42(-2.36%)
Feb 06, 2020 18.08 18.25 17.80 17.82 226,975 -0.29(-1.60%)
Feb 05, 2020 17.87 18.18 17.69 18.11 237,997 +0.42(+2.37%)
Feb 04, 2020 17.64 17.73 17.34 17.69 490,858 +0.23(+1.32%)
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.