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 (%)
May 29, 2020 13.78 13.78 13.00 13.32 275,900 -0.39(-2.84%)
May 28, 2020 15.29 15.29 13.43 13.71 377,090 -1.14(-7.68%)
May 27, 2020 14.28 14.87 13.74 14.85 293,177 +1.11(+8.08%)
May 26, 2020 13.97 14.02 13.50 13.74 267,854 +0.51(+3.85%)
May 22, 2020 13.01 13.24 12.70 13.23 141,200 +0.24(+1.85%)
May 21, 2020 13.27 13.40 12.95 12.99 204,820 -0.24(-1.81%)
May 20, 2020 13.03 13.64 12.97 13.23 188,399 +0.56(+4.42%)
May 19, 2020 13.05 13.16 12.66 12.67 260,491 -0.64(-4.81%)
May 18, 2020 12.40 13.38 12.40 13.31 231,053 +1.53(+12.99%)
May 15, 2020 11.40 11.81 11.21 11.78 304,300 +0.25(+2.17%)
May 14, 2020 10.59 11.54 10.32 11.53 246,924 +0.58(+5.30%)
May 13, 2020 12.04 12.12 10.59 10.95 313,513 -1.24(-10.17%)
May 12, 2020 13.61 13.82 11.90 12.19 577,207 -0.18(-1.46%)
May 11, 2020 11.68 12.50 11.51 12.37 264,481 +0.40(+3.34%)
May 08, 2020 11.81 12.01 11.50 11.97 189,300 +0.59(+5.18%)
May 07, 2020 11.12 11.56 11.00 11.38 182,244 +0.50(+4.60%)
May 06, 2020 11.40 11.40 10.70 10.88 152,624 -0.45(-3.97%)
May 05, 2020 11.86 12.19 11.28 11.33 196,685 -0.14(-1.22%)
May 04, 2020 11.28 11.57 10.82 11.47 339,743 +0.39(+3.52%)
May 01, 2020 11.34 11.34 10.83 11.08 168,900 -0.62(-5.30%)
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%)
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.