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, 2019 17.37 17.50 17.12 17.21 191,816 -0.17(-0.98%)
Jul 30, 2019 17.10 17.58 17.10 17.38 169,807 +0.15(+0.87%)
Jul 29, 2019 17.49 17.59 17.18 17.23 194,166 -0.27(-1.54%)
Jul 26, 2019 17.65 17.85 17.35 17.50 118,700 -0.12(-0.68%)
Jul 25, 2019 17.43 17.88 17.43 17.62 221,987 +0.14(+0.80%)
Jul 24, 2019 16.54 17.49 16.54 17.48 233,124 +0.90(+5.43%)
Jul 23, 2019 16.63 16.68 16.27 16.58 183,914 -0.02(-0.12%)
Jul 22, 2019 16.69 16.69 16.37 16.60 230,647 -0.08(-0.48%)
Jul 19, 2019 16.93 17.20 16.66 16.68 152,900 -0.18(-1.07%)
Jul 18, 2019 17.18 17.18 16.63 16.86 220,924 -0.38(-2.20%)
Jul 17, 2019 17.50 17.55 17.14 17.24 202,456 -0.25(-1.43%)
Jul 16, 2019 17.52 17.70 17.34 17.49 156,265 -0.01(-0.06%)
Jul 15, 2019 17.52 17.58 17.28 17.50 125,472 -0.05(-0.28%)
Jul 12, 2019 17.67 17.84 17.51 17.55 130,500 -0.01(-0.06%)
Jul 11, 2019 17.34 17.70 17.24 17.56 221,204 +0.33(+1.92%)
Jul 10, 2019 17.19 17.30 16.96 17.23 346,388 +0.13(+0.76%)
Jul 09, 2019 17.20 17.33 16.97 17.10 225,227 -0.16(-0.93%)
Jul 08, 2019 17.30 17.31 17.13 17.26 145,351 -0.08(-0.46%)
Jul 05, 2019 17.29 17.49 16.96 17.34 101,500 -0.03(-0.17%)
Jul 03, 2019 17.40 17.60 17.18 17.37 60,800 -0.03(-0.17%)
Jul 02, 2019 17.47 17.59 17.09 17.40 227,423 -0.05(-0.29%)
Jul 01, 2019 18.10 18.21 17.37 17.45 332,188 -0.33(-1.86%)
Jun 28, 2019 16.74 17.78 16.63 17.78 472,900 +1.09(+6.53%)
Jun 27, 2019 16.70 16.70 16.34 16.69 181,695 +0.00(+0.00%)
Jun 26, 2019 16.54 16.96 16.35 16.69 502,331 +0.19(+1.15%)
Jun 25, 2019 16.30 16.58 16.11 16.50 192,309 +0.28(+1.73%)
Jun 24, 2019 16.23 16.31 16.03 16.22 136,831 +0.01(+0.06%)
Jun 21, 2019 16.12 16.37 16.04 16.21 129,700 +0.01(+0.06%)
Jun 20, 2019 15.97 16.26 15.87 16.20 145,921 +0.35(+2.21%)
Jun 19, 2019 16.36 16.43 15.78 15.85 156,568 -0.51(-3.12%)
Jun 18, 2019 16.00 16.65 15.83 16.36 518,570 +0.53(+3.35%)
Jun 17, 2019 15.74 16.00 15.60 15.83 213,750 +0.09(+0.57%)
Jun 14, 2019 15.89 15.89 15.63 15.74 118,100 -0.14(-0.88%)
Jun 13, 2019 15.47 16.05 15.35 15.88 308,663 +0.49(+3.18%)
Jun 12, 2019 15.55 15.60 15.29 15.39 263,150 -0.11(-0.71%)
Jun 11, 2019 15.49 15.69 15.25 15.50 377,389 +0.05(+0.32%)
Jun 10, 2019 15.48 15.62 15.27 15.45 282,581 +0.07(+0.46%)
Jun 07, 2019 15.41 15.57 15.04 15.38 181,900 +0.03(+0.20%)
Jun 06, 2019 15.39 15.64 15.30 15.35 272,260 -0.04(-0.26%)
Jun 05, 2019 15.16 15.70 15.09 15.39 439,069 +0.23(+1.52%)
Jun 04, 2019 15.25 15.40 15.04 15.16 261,936 +0.06(+0.40%)
Jun 03, 2019 15.12 15.20 14.81 15.10 158,117 -0.07(-0.46%)
May 31, 2019 14.92 15.31 14.83 15.17 240,500 +0.08(+0.53%)
May 30, 2019 15.26 15.42 15.07 15.09 190,545 -0.09(-0.59%)
May 29, 2019 15.42 15.55 15.18 15.18 160,229 -0.37(-2.38%)
May 28, 2019 15.31 15.68 14.93 15.55 261,520 +0.22(+1.44%)
May 24, 2019 15.35 15.46 15.24 15.33 201,900 +0.03(+0.20%)
May 23, 2019 15.32 15.50 15.21 15.30 227,069 -0.19(-1.23%)
May 22, 2019 15.61 15.78 15.32 15.49 221,680 -0.23(-1.46%)
May 21, 2019 15.69 15.88 15.57 15.72 369,454 +0.09(+0.58%)
May 20, 2019 15.59 15.86 15.50 15.63 193,101 -0.09(-0.57%)
May 17, 2019 15.70 15.95 15.65 15.72 134,600 -0.15(-0.95%)
May 16, 2019 15.94 15.97 15.65 15.87 195,773 +0.02(+0.13%)
May 15, 2019 15.13 15.97 14.87 15.85 252,414 +0.54(+3.53%)
May 14, 2019 15.50 15.85 15.25 15.31 238,902 -0.08(-0.52%)
May 13, 2019 15.70 15.70 15.23 15.39 281,493 -0.31(-1.97%)
May 10, 2019 15.55 16.05 15.48 15.70 249,300 +0.15(+0.96%)
May 09, 2019 15.32 15.71 15.16 15.55 336,125 +0.11(+0.71%)
May 08, 2019 14.44 15.55 14.44 15.44 253,403 +1.02(+7.07%)
May 07, 2019 14.74 14.85 14.17 14.42 281,402 +0.22(+1.55%)
May 06, 2019 13.78 14.42 13.72 14.20 168,256 +0.30(+2.16%)
May 03, 2019 13.68 13.96 13.68 13.90 134,600 +0.30(+2.21%)
May 02, 2019 13.85 13.87 13.52 13.60 141,648 -0.16(-1.16%)
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.