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 (%)
Jul 31, 2017 12.09 12.09 11.86 12.06 85,269 -0.05(-0.41%)
Jul 28, 2017 12.03 12.17 12.00 12.11 80,812 +0.02(+0.17%)
Jul 27, 2017 12.01 12.15 11.90 12.09 101,440 +0.08(+0.67%)
Jul 26, 2017 12.11 12.11 11.77 12.01 171,452 -0.13(-1.07%)
Jul 25, 2017 11.88 12.19 11.80 12.14 506,046 +0.32(+2.71%)
Jul 24, 2017 11.93 11.93 11.67 11.82 274,163 -0.10(-0.84%)
Jul 21, 2017 12.23 12.23 11.72 11.92 202,707 -0.21(-1.73%)
Jul 20, 2017 11.98 12.27 11.92 12.13 115,779 +0.10(+0.83%)
Jul 19, 2017 12.03 12.24 12.00 12.03 116,856 -0.05(-0.41%)
Jul 18, 2017 12.28 12.35 12.00 12.08 241,636 -0.25(-2.03%)
Jul 17, 2017 12.17 12.53 12.16 12.33 635,132 +0.11(+0.90%)
Jul 14, 2017 12.18 12.39 12.03 12.22 109,292 +0.02(+0.16%)
Jul 13, 2017 12.00 12.21 12.00 12.20 222,188 +0.17(+1.41%)
Jul 12, 2017 11.74 12.30 11.74 12.03 347,817 +0.27(+2.30%)
Jul 11, 2017 11.67 11.82 11.22 11.76 381,960 -0.05(-0.42%)
Jul 10, 2017 11.89 12.13 11.64 11.81 166,525 -0.16(-1.34%)
Jul 07, 2017 11.92 12.30 11.86 11.97 201,627 +0.02(+0.17%)
Jul 06, 2017 12.34 12.49 11.94 11.95 162,830 -0.44(-3.55%)
Jul 05, 2017 12.89 12.89 12.33 12.39 366,790 -0.49(-3.80%)
Jul 03, 2017 12.86 13.10 12.75 12.88 71,522 +0.02(+0.16%)
Jun 30, 2017 13.06 13.06 12.70 12.86 187,163 -0.17(-1.30%)
Jun 29, 2017 14.22 14.28 12.99 13.03 522,497 -1.09(-7.72%)
Jun 28, 2017 13.79 14.16 13.79 14.12 188,253 +0.42(+3.07%)
Jun 27, 2017 13.79 13.99 13.59 13.70 151,111 -0.15(-1.08%)
Jun 26, 2017 13.84 13.97 13.57 13.85 163,902 +0.06(+0.44%)
Jun 23, 2017 13.62 13.81 13.31 13.79 345,092 +0.15(+1.10%)
Jun 22, 2017 13.60 13.69 13.53 13.64 110,846 +0.02(+0.15%)
Jun 21, 2017 13.88 13.91 13.55 13.62 198,447 -0.26(-1.87%)
Jun 20, 2017 13.77 13.91 13.62 13.88 98,090 +0.05(+0.36%)
Jun 19, 2017 13.85 13.88 13.66 13.83 199,617 +0.08(+0.58%)
Jun 16, 2017 13.95 14.15 13.39 13.75 685,533 -0.25(-1.79%)
Jun 15, 2017 14.24 14.27 13.89 14.00 180,273 -0.25(-1.75%)
Jun 14, 2017 14.26 14.62 14.10 14.25 180,223 +0.02(+0.14%)
Jun 13, 2017 14.16 14.47 14.03 14.23 363,876 +0.10(+0.71%)
Jun 12, 2017 14.16 14.24 13.98 14.13 99,389 -0.02(-0.14%)
Jun 09, 2017 14.30 14.54 13.97 14.15 180,066 -0.15(-1.05%)
Jun 08, 2017 14.25 14.42 14.19 14.30 180,481 -0.02(-0.14%)
Jun 07, 2017 13.99 14.54 13.93 14.32 198,065 +0.36(+2.58%)
Jun 06, 2017 13.59 14.04 13.59 13.96 171,605 +0.27(+1.97%)
Jun 05, 2017 13.82 13.93 13.65 13.69 653,212 -0.13(-0.94%)
Jun 02, 2017 13.62 14.00 13.60 13.82 514,704 +0.22(+1.62%)
Jun 01, 2017 13.66 13.79 13.50 13.60 536,201 +0.10(+0.74%)
May 31, 2017 13.79 13.79 13.45 13.50 241,567 -0.31(-2.24%)
May 30, 2017 13.97 14.09 13.78 13.81 173,508 -0.19(-1.36%)
May 26, 2017 14.04 14.07 13.76 14.00 243,437 -0.04(-0.28%)
May 25, 2017 14.06 14.22 13.85 14.04 243,983 +0.00(+0.00%)
May 24, 2017 14.20 14.28 13.79 14.04 351,612 -0.19(-1.34%)
May 23, 2017 14.33 14.62 14.03 14.23 234,091 +0.05(+0.35%)
May 22, 2017 14.29 14.50 13.84 14.18 364,909 +0.00(+0.00%)
May 19, 2017 14.50 14.54 14.08 14.18 610,785 -0.23(-1.60%)
May 18, 2017 14.42 14.55 14.02 14.41 284,532 -0.06(-0.41%)
May 17, 2017 15.05 15.24 14.28 14.47 277,690 -0.63(-4.17%)
May 16, 2017 15.34 15.53 14.89 15.10 182,806 -0.18(-1.18%)
May 15, 2017 15.39 15.47 15.05 15.28 347,934 +0.00(+0.00%)
May 12, 2017 15.66 15.78 15.12 15.28 212,067 -0.37(-2.36%)
May 11, 2017 15.80 15.81 15.52 15.65 160,008 -0.18(-1.14%)
May 10, 2017 16.43 16.55 15.67 15.83 579,270 -0.55(-3.36%)
May 09, 2017 16.04 16.88 15.89 16.38 258,556 +0.31(+1.93%)
May 08, 2017 16.13 16.17 15.82 16.07 192,253 -0.14(-0.86%)
May 05, 2017 16.24 16.28 16.00 16.21 65,099 +0.03(+0.19%)
May 04, 2017 16.20 16.34 16.00 16.18 100,711 +0.09(+0.56%)
May 03, 2017 16.23 16.43 16.00 16.09 155,150 -0.22(-1.35%)
May 02, 2017 16.57 17.00 16.28 16.31 134,042 -0.25(-1.51%)
May 01, 2017 16.28 16.73 16.18 16.56 184,713 +0.37(+2.29%)
Apr 28, 2017 16.39 16.43 16.00 16.19 107,993 -0.08(-0.49%)
Apr 27, 2017 16.41 16.57 16.13 16.27 66,940 -0.11(-0.67%)
Apr 26, 2017 16.13 16.55 16.00 16.38 210,065 +0.16(+0.99%)
Apr 25, 2017 16.23 16.33 16.03 16.22 103,900 +0.15(+0.93%)
Apr 24, 2017 16.22 16.36 16.06 16.07 155,009 -0.04(-0.25%)
Apr 21, 2017 16.15 16.29 16.00 16.11 72,081 -0.04(-0.25%)
Apr 20, 2017 16.02 16.38 16.01 16.15 81,848 +0.05(+0.31%)
Apr 19, 2017 16.15 16.16 15.91 16.10 47,644 -0.04(-0.25%)
Apr 18, 2017 16.08 16.29 16.02 16.14 82,350 -0.09(-0.55%)
Apr 17, 2017 15.90 16.23 15.79 16.23 73,861 +0.29(+1.82%)
Apr 13, 2017 15.95 16.12 15.83 15.94 137,830 -0.08(-0.50%)
Apr 12, 2017 16.30 16.30 15.95 16.02 178,383 -0.34(-2.08%)
Apr 11, 2017 16.40 16.50 16.02 16.36 138,259 -0.11(-0.67%)
Apr 10, 2017 16.23 16.59 16.02 16.47 162,428 +0.27(+1.67%)
Apr 07, 2017 16.03 16.35 15.95 16.20 151,034 +0.18(+1.12%)
Apr 06, 2017 15.73 16.03 15.61 16.02 206,986 +0.29(+1.84%)
Apr 05, 2017 15.61 16.05 15.36 15.73 329,172 +0.11(+0.70%)
Apr 04, 2017 15.60 15.65 15.25 15.62 258,535 -0.05(-0.32%)
Apr 03, 2017 16.03 16.06 15.59 15.67 308,236 -0.30(-1.88%)
Mar 31, 2017 16.25 16.36 15.67 15.97 1,434,987 -0.38(-2.32%)
Mar 30, 2017 15.55 16.42 15.47 16.35 478,920 +0.79(+5.08%)
Mar 29, 2017 15.92 15.95 15.25 15.56 602,755 -0.46(-2.87%)
Mar 28, 2017 16.10 16.41 15.86 16.02 317,618 -0.03(-0.19%)
Mar 27, 2017 16.54 16.72 15.88 16.05 650,354 -0.72(-4.29%)
Mar 24, 2017 17.29 17.91 16.53 16.77 456,238 -0.43(-2.50%)
Mar 23, 2017 16.48 17.30 16.15 17.20 136,219 +0.65(+3.93%)
Mar 22, 2017 15.88 16.57 15.65 16.55 53,397 +0.49(+3.05%)
Mar 21, 2017 16.18 16.40 15.83 16.06 151,209 -0.13(-0.80%)
Mar 20, 2017 16.31 16.43 15.99 16.19 169,641 +0.03(+0.19%)
Mar 17, 2017 16.27 16.93 16.13 16.16 593,607 -0.01(-0.06%)
Mar 16, 2017 15.69 16.21 15.69 16.17 104,498 +0.42(+2.67%)
Mar 15, 2017 15.40 15.94 15.33 15.75 142,606 +0.31(+2.01%)
Mar 14, 2017 16.30 16.58 15.11 15.44 470,280 -0.90(-5.51%)
Mar 13, 2017 15.96 16.65 15.86 16.34 311,973 +0.41(+2.57%)
Mar 10, 2017 15.77 16.12 15.67 15.93 290,919 -0.02(-0.13%)
Mar 09, 2017 16.31 16.32 15.63 15.95 465,487 -0.28(-1.73%)
Mar 08, 2017 16.65 16.96 16.04 16.23 194,219 -0.25(-1.52%)
Mar 07, 2017 16.70 17.00 16.30 16.48 214,031 -0.03(-0.18%)
Mar 06, 2017 16.69 17.00 16.30 16.51 70,597 -0.08(-0.48%)
Mar 03, 2017 16.81 16.95 16.51 16.59 91,954 -0.14(-0.84%)
Mar 02, 2017 17.05 17.36 16.64 16.73 344,633 -0.29(-1.70%)
Mar 01, 2017 16.39 17.61 15.97 17.02 632,209 +0.68(+4.16%)
Feb 28, 2017 16.27 16.46 16.16 16.34 348,797 +0.12(+0.74%)
Feb 27, 2017 15.75 16.33 15.62 16.22 382,469 +0.30(+1.88%)
Feb 24, 2017 15.32 15.99 15.31 15.92 159,349 +0.42(+2.71%)
Feb 23, 2017 15.27 15.58 15.09 15.50 514,387 +0.30(+1.97%)
Feb 22, 2017 15.33 15.77 15.07 15.20 403,147 -0.30(-1.94%)
Feb 21, 2017 15.88 15.94 15.45 15.50 266,690 -0.02(-0.13%)
Feb 17, 2017 15.52 15.52 15.52 0 -0.04(-0.26%)
Feb 16, 2017 15.87 15.88 15.26 15.56 100,474 -0.26(-1.64%)
Feb 15, 2017 16.05 16.20 15.77 15.82 218,521 -0.18(-1.12%)
Feb 14, 2017 16.08 16.17 15.99 16.00 285,541 +0.00(+0.00%)
Feb 13, 2017 15.05 16.14 15.05 16.00 567,301 +0.50(+3.23%)
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.