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 (%)
Jun 29, 2018 14.98 15.46 14.96 15.38 130,481 +0.34(+2.26%)
Jun 28, 2018 16.30 16.32 14.84 15.04 340,322 -0.93(-5.82%)
Jun 27, 2018 16.31 16.32 15.83 15.97 110,721 -0.32(-1.96%)
Jun 26, 2018 15.88 16.29 15.76 16.29 58,158 +0.40(+2.52%)
Jun 25, 2018 15.73 15.96 15.55 15.89 174,601 +0.10(+0.63%)
Jun 22, 2018 15.88 15.88 15.45 15.79 227,641 -0.01(-0.06%)
Jun 21, 2018 15.89 16.00 15.71 15.80 104,712 -0.06(-0.38%)
Jun 20, 2018 15.69 16.09 15.49 15.86 134,159 +0.17(+1.08%)
Jun 19, 2018 15.76 15.86 15.48 15.69 109,586 -0.16(-1.01%)
Jun 18, 2018 15.78 15.96 15.59 15.85 158,718 -0.04(-0.25%)
Jun 15, 2018 16.03 15.61 15.89 149,250 +0.28(+1.79%)
Jun 14, 2018 15.60 15.70 15.37 15.61 50,860 +0.05(+0.32%)
Jun 13, 2018 15.74 15.75 15.45 15.56 52,658 -0.12(-0.77%)
Jun 12, 2018 15.65 15.74 15.50 15.68 104,182 +0.00(+0.00%)
Jun 11, 2018 15.62 15.75 15.52 15.68 63,357 +0.12(+0.77%)
Jun 08, 2018 15.41 15.67 15.34 15.56 159,437 +0.17(+1.10%)
Jun 07, 2018 15.51 15.64 15.36 15.39 202,776 -0.12(-0.77%)
Jun 06, 2018 15.31 15.51 87,062 -0.03(-0.19%)
Jun 05, 2018 15.46 15.65 15.37 15.54 131,601 +0.07(+0.45%)
Jun 04, 2018 15.62 15.71 15.41 15.47 114,895 -0.04(-0.26%)
Jun 01, 2018 15.48 15.70 15.38 15.51 187,779 +0.16(+1.04%)
May 31, 2018 15.36 15.48 15.17 15.35 115,519 +0.00(+0.00%)
May 30, 2018 15.37 15.58 15.27 15.35 124,810 +0.04(+0.26%)
May 29, 2018 15.10 15.39 14.99 15.31 119,263 +0.24(+1.59%)
May 25, 2018 15.07 15.07 15.07 0 +0.27(+1.82%)
May 24, 2018 14.50 14.83 14.46 14.80 53,545 +0.29(+2.00%)
May 23, 2018 14.51 14.66 14.41 14.51 131,624 -0.02(-0.14%)
May 22, 2018 14.67 14.72 14.47 14.53 113,535 -0.07(-0.48%)
May 21, 2018 14.65 14.74 14.49 14.60 35,091 -0.03(-0.21%)
May 18, 2018 14.71 14.88 14.57 14.63 60,750 -0.05(-0.34%)
May 17, 2018 14.23 14.73 14.20 14.68 116,445 +0.49(+3.45%)
May 16, 2018 14.13 14.27 13.94 14.19 141,816 +0.12(+0.85%)
May 15, 2018 14.06 14.23 13.86 14.07 122,079 -0.06(-0.42%)
May 14, 2018 14.49 14.53 14.07 14.13 93,835 -0.34(-2.35%)
May 11, 2018 14.49 14.59 14.29 14.47 128,762 -0.09(-0.62%)
May 10, 2018 13.89 14.57 13.89 14.56 133,117 +0.62(+4.45%)
May 09, 2018 14.00 14.11 13.42 13.94 212,158 -0.74(-5.04%)
May 08, 2018 14.17 14.80 14.17 14.68 119,888 +0.48(+3.38%)
May 07, 2018 14.12 14.30 13.88 14.20 65,669 +0.09(+0.64%)
May 04, 2018 13.72 14.16 13.70 14.11 89,277 +0.31(+2.25%)
May 03, 2018 13.83 13.94 13.52 13.80 72,411 -0.04(-0.29%)
May 02, 2018 13.97 14.16 13.81 13.84 52,189 -0.16(-1.14%)
May 01, 2018 14.02 14.22 13.73 14.00 167,735 -0.05(-0.36%)
Apr 30, 2018 14.38 14.45 13.93 14.05 53,309 -0.33(-2.29%)
Apr 27, 2018 14.39 14.48 14.30 14.38 59,185 -0.03(-0.21%)
Apr 26, 2018 14.44 14.45 14.23 14.41 111,225 +0.07(+0.49%)
Apr 25, 2018 14.35 14.43 14.19 14.34 68,963 -0.01(-0.07%)
Apr 24, 2018 14.48 14.57 14.22 14.35 64,315 +0.00(+0.00%)
Apr 23, 2018 14.57 14.66 14.33 14.35 43,036 -0.23(-1.58%)
Apr 20, 2018 14.70 14.90 14.56 14.58 82,706 -0.20(-1.35%)
Apr 19, 2018 14.74 14.84 14.51 14.78 82,559 +0.02(+0.14%)
Apr 18, 2018 14.67 15.03 14.41 14.76 305,835 +0.15(+1.03%)
Apr 17, 2018 14.66 14.83 14.46 14.61 155,097 +0.02(+0.14%)
Apr 16, 2018 14.43 14.73 14.20 14.59 78,972 +0.21(+1.46%)
Apr 13, 2018 14.59 14.64 14.27 14.38 49,746 -0.14(-0.96%)
Apr 12, 2018 14.53 14.65 14.38 14.52 52,175 +0.08(+0.55%)
Apr 11, 2018 14.43 14.56 14.28 14.44 50,274 -0.13(-0.89%)
Apr 10, 2018 14.77 14.78 14.49 14.57 91,818 +0.00(+0.00%)
Apr 09, 2018 14.76 14.98 14.53 14.57 151,443 -0.03(-0.21%)
Apr 06, 2018 14.82 14.92 14.44 14.60 72,584 -0.35(-2.34%)
Apr 05, 2018 14.80 14.98 14.65 14.95 141,816 +0.33(+2.26%)
Apr 04, 2018 14.40 14.70 14.39 14.62 71,159 +0.02(+0.14%)
Apr 03, 2018 14.57 14.66 14.43 14.60 71,972 +0.09(+0.62%)
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.