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 (%)
Nov 30, 2018 9.810 9.920 9.630 9.780 69,700 -0.04(-0.41%)
Nov 29, 2018 9.950 10.00 9.770 9.820 40,979 -0.16(-1.60%)
Nov 28, 2018 9.660 10.09 9.530 9.980 59,854 +0.36(+3.74%)
Nov 27, 2018 9.750 9.820 9.600 9.620 21,479 -0.11(-1.13%)
Nov 26, 2018 9.590 9.850 9.590 9.730 25,061 +0.21(+2.21%)
Nov 23, 2018 9.600 9.700 9.480 9.520 18,200 -0.23(-2.36%)
Nov 21, 2018 9.750 9.750 9.750 0 +0.17(+1.77%)
Nov 20, 2018 9.510 9.770 9.360 9.580 48,915 -0.14(-1.44%)
Nov 19, 2018 9.940 10.06 9.690 9.720 38,144 -0.26(-2.61%)
Nov 16, 2018 9.740 9.990 9.690 9.980 44,000 +0.15(+1.53%)
Nov 15, 2018 9.580 9.870 9.560 9.830 46,701 +0.19(+1.97%)
Nov 14, 2018 9.890 10.00 9.560 9.640 82,090 -0.12(-1.23%)
Nov 13, 2018 9.570 9.890 9.500 9.760 78,031 +0.32(+3.39%)
Nov 12, 2018 9.640 9.700 9.390 9.440 51,595 -0.21(-2.18%)
Nov 09, 2018 9.800 9.870 9.650 9.650 81,600 -0.20(-2.03%)
Nov 08, 2018 9.880 9.960 9.685 9.850 40,533 -0.11(-1.10%)
Nov 07, 2018 9.770 10.02 9.740 9.960 49,108 +0.11(+1.12%)
Nov 06, 2018 10.23 10.35 9.800 9.850 55,774 -0.37(-3.62%)
Nov 05, 2018 10.74 10.86 10.16 10.22 142,036 -0.53(-4.93%)
Nov 02, 2018 10.75 10.94 10.57 10.75 81,800 -0.17(-1.56%)
Nov 01, 2018 10.52 11.57 10.38 10.92 145,317 +1.39(+14.59%)
Oct 31, 2018 9.810 9.810 9.300 9.530 73,863 -0.09(-0.94%)
Oct 30, 2018 9.360 9.650 9.260 9.620 131,374 +0.23(+2.45%)
Oct 29, 2018 9.800 9.895 9.288 9.390 40,735 -0.38(-3.89%)
Oct 26, 2018 10.09 10.09 9.740 9.770 49,700 -0.47(-4.59%)
Oct 25, 2018 10.13 10.37 10.06 10.24 76,849 +0.17(+1.69%)
Oct 24, 2018 10.66 10.66 10.03 10.07 120,580 -0.64(-5.98%)
Oct 23, 2018 10.78 10.89 10.65 10.71 135,253 -0.24(-2.19%)
Oct 22, 2018 10.99 11.04 10.84 10.95 34,471 +0.01(+0.09%)
Oct 19, 2018 11.04 11.15 10.75 10.94 65,500 -0.11(-1.00%)
Oct 18, 2018 11.36 11.36 10.99 11.05 65,384 -0.32(-2.81%)
Oct 17, 2018 11.47 11.47 11.02 11.37 53,114 -0.15(-1.30%)
Oct 16, 2018 11.34 11.61 11.09 11.52 40,899 +0.23(+2.04%)
Oct 15, 2018 11.43 11.51 11.14 11.29 65,895 -0.23(-2.00%)
Oct 12, 2018 11.99 12.02 11.48 11.52 82,500 -0.30(-2.54%)
Oct 11, 2018 12.65 12.65 11.80 11.82 185,757 -0.84(-6.64%)
Oct 10, 2018 12.72 12.79 12.63 12.66 92,653 -0.12(-0.94%)
Oct 09, 2018 12.95 13.00 12.72 12.78 104,866 -0.17(-1.31%)
Oct 08, 2018 12.66 13.05 12.48 12.95 132,978 +0.39(+3.11%)
Oct 05, 2018 12.47 12.63 12.41 12.56 78,600 +0.07(+0.56%)
Oct 04, 2018 12.30 12.53 12.29 12.49 81,887 +0.20(+1.63%)
Oct 03, 2018 12.01 12.32 11.78 12.29 73,847 +0.30(+2.50%)
Oct 02, 2018 12.25 12.30 11.84 11.99 123,144 -0.19(-1.56%)
Oct 01, 2018 12.59 12.69 12.04 12.18 75,514 -0.29(-2.33%)
Sep 28, 2018 13.07 13.24 12.46 12.47 143,200 -0.72(-5.46%)
Sep 27, 2018 12.70 13.49 12.68 13.19 214,754 +0.49(+3.86%)
Sep 26, 2018 12.69 12.92 12.45 12.70 218,131 +0.00(+0.00%)
Sep 25, 2018 13.07 13.08 12.49 12.70 108,310 -0.38(-2.91%)
Sep 24, 2018 12.90 13.10 12.81 13.08 102,978 +0.18(+1.40%)
Sep 21, 2018 13.12 13.16 12.88 12.90 369,800 -0.21(-1.60%)
Sep 20, 2018 13.22 13.34 13.06 13.11 151,519 -0.08(-0.61%)
Sep 19, 2018 13.18 13.46 13.18 13.19 59,795 -0.01(-0.08%)
Sep 18, 2018 13.08 13.34 12.98 13.20 75,151 +0.12(+0.92%)
Sep 17, 2018 13.11 13.27 13.05 13.08 105,452 -0.07(-0.53%)
Sep 14, 2018 13.21 13.32 13.02 13.15 39,200 -0.07(-0.53%)
Sep 13, 2018 14.18 14.20 13.19 13.22 78,466 -0.89(-6.31%)
Sep 12, 2018 14.14 14.20 13.96 14.11 55,050 -0.08(-0.56%)
Sep 11, 2018 14.08 14.30 14.05 14.19 64,188 +0.10(+0.71%)
Sep 10, 2018 13.69 14.21 13.69 14.09 78,450 +0.47(+3.45%)
Sep 07, 2018 13.78 13.89 13.44 13.62 60,700 -0.18(-1.30%)
Sep 06, 2018 14.00 14.09 13.78 13.80 51,767 -0.19(-1.36%)
Sep 05, 2018 14.07 14.11 13.89 13.99 73,804 -0.13(-0.92%)
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.