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 (%)
Aug 31, 2020 16.09 16.43 15.86 16.23 196,367 -0.03(-0.18%)
Aug 28, 2020 16.06 16.26 15.86 16.26 237,900 +0.38(+2.39%)
Aug 27, 2020 16.18 16.21 15.85 15.88 182,423 -0.10(-0.63%)
Aug 26, 2020 15.88 16.01 15.63 15.98 132,729 +0.11(+0.69%)
Aug 25, 2020 15.80 15.92 15.48 15.87 103,328 +0.10(+0.63%)
Aug 24, 2020 16.08 16.15 15.58 15.77 118,682 -0.09(-0.57%)
Aug 21, 2020 15.52 15.90 15.50 15.86 127,500 +0.17(+1.08%)
Aug 20, 2020 15.51 15.86 15.49 15.69 76,993 -0.03(-0.19%)
Aug 19, 2020 15.76 15.99 15.54 15.72 148,296 +0.00(+0.00%)
Aug 18, 2020 16.01 16.02 15.67 15.72 95,040 -0.29(-1.81%)
Aug 17, 2020 16.00 16.13 15.82 16.01 103,824 +0.05(+0.31%)
Aug 14, 2020 15.95 16.06 15.84 15.96 116,500 -0.19(-1.18%)
Aug 13, 2020 16.20 16.48 16.04 16.15 152,595 -0.18(-1.10%)
Aug 12, 2020 16.43 16.54 16.04 16.33 165,280 +0.20(+1.24%)
Aug 11, 2020 16.49 16.78 15.99 16.13 158,565 -0.01(-0.06%)
Aug 10, 2020 15.75 16.64 15.57 16.14 333,000 +0.74(+4.81%)
Aug 07, 2020 15.23 15.56 15.03 15.40 197,800 +0.12(+0.79%)
Aug 06, 2020 15.72 15.72 15.15 15.28 211,084 -0.47(-2.98%)
Aug 05, 2020 15.87 16.02 15.58 15.75 251,919 +0.21(+1.35%)
Aug 04, 2020 15.45 16.83 15.17 15.54 591,901 +0.64(+4.30%)
Aug 03, 2020 13.93 15.00 13.90 14.90 285,324 +1.17(+8.52%)
Jul 31, 2020 13.58 13.75 13.44 13.73 351,600 -0.05(-0.36%)
Jul 30, 2020 14.07 14.07 13.51 13.78 229,934 -0.65(-4.50%)
Jul 29, 2020 13.95 14.47 13.95 14.43 210,075 +0.43(+3.07%)
Jul 28, 2020 14.36 14.36 13.86 14.00 171,700 -0.32(-2.23%)
Jul 27, 2020 14.13 14.36 13.79 14.32 222,990 +0.16(+1.13%)
Jul 24, 2020 14.59 14.59 14.13 14.16 115,300 -0.40(-2.75%)
Jul 23, 2020 14.79 15.03 14.49 14.56 137,176 -0.17(-1.15%)
Jul 22, 2020 14.20 14.77 14.20 14.73 186,860 +0.31(+2.15%)
Jul 21, 2020 14.88 15.02 14.38 14.42 158,904 -0.19(-1.30%)
Jul 20, 2020 14.96 14.96 14.37 14.61 127,719 -0.51(-3.37%)
Jul 17, 2020 15.36 15.53 14.90 15.12 169,800 -0.26(-1.69%)
Jul 16, 2020 15.09 15.41 14.90 15.38 175,000 +0.48(+3.22%)
Jul 15, 2020 15.06 15.10 14.63 14.90 324,870 +0.40(+2.76%)
Jul 14, 2020 14.16 14.52 13.86 14.50 295,115 +0.30(+2.11%)
Jul 13, 2020 14.73 14.73 13.94 14.20 298,653 -0.27(-1.87%)
Jul 10, 2020 14.13 14.48 14.08 14.47 135,600 +0.37(+2.62%)
Jul 09, 2020 14.72 14.72 13.88 14.10 148,796 -0.66(-4.47%)
Jul 08, 2020 14.54 14.83 14.39 14.76 148,953 +0.13(+0.89%)
Jul 07, 2020 14.78 14.92 14.50 14.63 330,945 -0.39(-2.60%)
Jul 06, 2020 15.23 15.23 14.69 15.02 245,947 +0.15(+1.01%)
Jul 02, 2020 15.37 15.74 14.70 14.87 240,700 +0.00(+0.00%)
Jul 01, 2020 15.65 15.82 14.86 14.87 211,734 -0.74(-4.74%)
Jun 30, 2020 15.94 15.99 15.35 15.61 271,871 -0.11(-0.70%)
Jun 29, 2020 15.02 16.05 14.83 15.72 204,791 +1.03(+7.01%)
Jun 26, 2020 15.48 15.48 14.65 14.69 316,600 -0.79(-5.10%)
Jun 25, 2020 15.25 15.75 14.99 15.48 293,521 +0.01(+0.06%)
Jun 24, 2020 15.87 15.99 14.93 15.47 353,427 -0.76(-4.68%)
Jun 23, 2020 16.37 16.37 15.98 16.23 157,833 +0.17(+1.06%)
Jun 22, 2020 15.97 16.08 15.50 16.06 171,922 +0.07(+0.44%)
Jun 19, 2020 16.03 16.10 15.67 15.99 349,600 -0.02(-0.12%)
Jun 18, 2020 15.58 16.07 15.58 16.01 152,534 +0.21(+1.33%)
Jun 17, 2020 16.07 16.11 15.67 15.80 142,890 -0.26(-1.62%)
Jun 16, 2020 16.00 16.46 15.45 16.06 292,311 +0.84(+5.52%)
Jun 15, 2020 13.88 15.29 13.73 15.22 302,590 +0.61(+4.18%)
Jun 12, 2020 15.50 15.56 14.14 14.61 416,300 -0.06(-0.41%)
Jun 11, 2020 14.99 15.32 14.29 14.67 331,393 -1.37(-8.54%)
Jun 10, 2020 16.70 16.88 15.85 16.04 173,760 -0.47(-2.85%)
Jun 09, 2020 15.65 16.71 15.63 16.51 178,625 +0.31(+1.91%)
Jun 08, 2020 16.40 16.65 16.11 16.20 214,929 +0.18(+1.12%)
Jun 05, 2020 16.15 16.28 15.68 16.02 159,300 +0.91(+6.02%)
Jun 04, 2020 14.27 15.27 14.19 15.11 268,482 +0.67(+4.64%)
Jun 03, 2020 14.21 14.94 14.18 14.44 185,228 +0.44(+3.14%)
Jun 02, 2020 13.91 14.43 13.34 14.00 300,014 +0.56(+4.17%)
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.