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 (%)
Feb 28, 2019 10.90 11.34 10.82 11.12 151,930 +0.19(+1.74%)
Feb 27, 2019 10.53 11.23 10.43 10.93 249,328 +0.41(+3.90%)
Feb 26, 2019 9.640 10.96 9.390 10.52 481,386 +1.06(+11.21%)
Feb 25, 2019 9.610 9.840 9.400 9.460 125,760 -0.05(-0.53%)
Feb 22, 2019 9.870 9.890 9.460 9.510 53,900 -0.34(-3.45%)
Feb 21, 2019 9.880 9.930 9.650 9.850 36,323 -0.05(-0.51%)
Feb 20, 2019 9.460 9.970 9.460 9.900 175,300 +0.46(+4.87%)
Feb 19, 2019 9.190 9.690 9.190 9.440 161,541 +0.23(+2.50%)
Feb 15, 2019 9.090 9.430 9.090 9.210 196,600 +0.22(+2.45%)
Feb 14, 2019 9.040 9.260 8.970 8.990 71,533 -0.02(-0.22%)
Feb 13, 2019 9.080 9.190 8.885 9.010 54,062 +0.06(+0.67%)
Feb 12, 2019 9.300 9.300 8.930 8.950 78,000 +0.09(+1.02%)
Feb 11, 2019 8.780 9.000 8.780 8.860 39,060 +0.12(+1.37%)
Feb 08, 2019 8.910 9.050 8.730 8.740 34,100 -0.21(-2.35%)
Feb 07, 2019 8.970 9.100 8.870 8.950 29,082 -0.05(-0.56%)
Feb 06, 2019 9.110 9.180 8.850 9.000 89,411 -0.13(-1.42%)
Feb 05, 2019 9.320 9.440 9.070 9.130 44,820 -0.18(-1.93%)
Feb 04, 2019 9.250 9.350 9.230 9.310 77,387 +0.02(+0.22%)
Feb 01, 2019 9.140 9.300 9.040 9.290 28,500 +0.15(+1.64%)
Jan 31, 2019 9.340 9.340 9.090 9.140 34,972 -0.06(-0.65%)
Jan 30, 2019 9.250 9.355 9.120 9.200 74,961 -0.13(-1.39%)
Jan 29, 2019 9.350 9.530 9.280 9.330 48,321 -0.12(-1.27%)
Jan 28, 2019 9.370 9.640 9.370 9.450 29,985 -0.04(-0.42%)
Jan 25, 2019 9.490 9.690 9.360 9.490 36,200 +0.11(+1.17%)
Jan 24, 2019 9.310 9.480 9.270 9.380 23,430 +0.05(+0.54%)
Jan 23, 2019 9.360 9.370 9.190 9.330 63,461 +0.02(+0.21%)
Jan 22, 2019 9.660 9.750 9.300 9.310 56,934 -0.44(-4.51%)
Jan 18, 2019 9.540 9.750 9.520 9.750 57,600 +0.28(+2.96%)
Jan 17, 2019 9.390 9.550 9.390 9.470 42,221 +0.03(+0.32%)
Jan 16, 2019 9.450 9.670 9.390 9.440 54,894 +0.00(+0.00%)
Jan 15, 2019 9.130 9.460 9.030 9.440 68,032 +0.32(+3.51%)
Jan 14, 2019 9.280 9.290 8.920 9.120 98,990 -0.26(-2.77%)
Jan 11, 2019 9.570 9.610 9.210 9.380 64,500 -0.37(-3.79%)
Jan 10, 2019 9.660 9.760 9.550 9.750 61,382 +0.00(+0.00%)
Jan 09, 2019 9.740 9.750 9.570 9.750 38,717 +0.07(+0.72%)
Jan 08, 2019 9.830 9.830 9.320 9.680 82,217 +0.01(+0.10%)
Jan 07, 2019 9.310 9.700 9.140 9.670 80,117 +0.31(+3.31%)
Jan 04, 2019 9.110 9.360 9.050 9.360 61,600 +0.40(+4.46%)
Jan 03, 2019 8.830 9.058 8.570 8.960 63,793 +0.05(+0.56%)
Jan 02, 2019 8.170 8.930 8.140 8.910 80,635 +0.60(+7.22%)
Dec 31, 2018 8.300 8.320 8.005 8.310 68,600 +0.10(+1.22%)
Dec 28, 2018 8.260 8.360 8.120 8.210 39,300 -0.06(-0.73%)
Dec 27, 2018 8.010 8.320 8.010 8.270 76,488 +0.11(+1.35%)
Dec 26, 2018 7.930 8.170 7.730 8.160 94,975 +0.33(+4.21%)
Dec 24, 2018 7.710 8.100 7.620 7.830 42,000 +0.07(+0.90%)
Dec 21, 2018 7.900 7.920 7.650 7.760 138,500 -0.09(-1.15%)
Dec 20, 2018 7.950 8.050 7.750 7.850 146,877 -0.10(-1.26%)
Dec 19, 2018 8.230 8.370 7.780 7.950 184,404 -0.28(-3.40%)
Dec 18, 2018 8.220 8.360 8.070 8.230 123,898 +0.10(+1.23%)
Dec 17, 2018 7.880 8.340 7.880 8.130 114,709 +0.15(+1.88%)
Dec 14, 2018 8.030 8.230 7.790 7.980 224,800 -0.05(-0.62%)
Dec 13, 2018 8.010 8.140 7.810 8.030 274,815 +0.00(+0.00%)
Dec 12, 2018 8.200 8.460 8.000 8.030 125,677 -0.17(-2.07%)
Dec 11, 2018 8.490 8.490 7.980 8.200 102,498 -0.10(-1.20%)
Dec 10, 2018 8.670 8.670 8.250 8.300 56,988 -0.34(-3.94%)
Dec 07, 2018 8.880 9.120 8.530 8.640 100,700 -0.21(-2.37%)
Dec 06, 2018 9.110 9.400 8.830 8.850 96,170 -0.34(-3.70%)
Dec 04, 2018 9.820 9.830 9.100 9.190 99,700 -0.60(-6.13%)
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.