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 (%)
Jan 31, 2018 15.71 15.96 14.11 14.83 242,100 -0.76(-4.87%)
Jan 30, 2018 15.20 15.86 15.20 15.59 91,689 +0.23(+1.50%)
Jan 29, 2018 15.70 15.70 15.33 15.36 30,154 -0.46(-2.91%)
Jan 26, 2018 15.67 15.92 15.45 15.82 52,947 +0.19(+1.22%)
Jan 25, 2018 15.66 15.78 15.40 15.63 32,970 +0.03(+0.19%)
Jan 24, 2018 15.51 15.70 15.20 15.60 131,796 +0.23(+1.50%)
Jan 23, 2018 15.45 15.48 15.14 15.37 40,550 -0.13(-0.84%)
Jan 22, 2018 15.41 15.52 15.32 15.50 29,040 -0.13(-0.83%)
Jan 19, 2018 15.51 15.75 15.45 15.63 47,568 +0.05(+0.32%)
Jan 18, 2018 15.67 15.86 15.55 15.58 80,805 -0.06(-0.38%)
Jan 17, 2018 15.68 15.86 15.44 15.64 114,122 +0.02(+0.13%)
Jan 16, 2018 16.17 16.17 15.55 15.62 47,058 -0.33(-2.07%)
Jan 12, 2018 15.95 15.95 15.95 0 -0.05(-0.31%)
Jan 11, 2018 15.51 16.28 15.51 16.00 125,298 +0.49(+3.16%)
Jan 10, 2018 15.72 15.73 15.39 15.51 83,933 -0.30(-1.90%)
Jan 09, 2018 16.22 16.31 15.81 15.81 73,506 -0.38(-2.35%)
Jan 08, 2018 16.09 16.40 15.96 16.19 137,001 +0.12(+0.75%)
Jan 05, 2018 15.77 16.19 15.68 16.07 283,181 +0.43(+2.75%)
Jan 04, 2018 15.09 15.79 14.96 15.64 220,580 +0.60(+3.99%)
Jan 03, 2018 14.93 15.13 14.82 15.04 56,078 +0.10(+0.67%)
Jan 02, 2018 14.93 14.93 14.84 14.94 43,660 +0.15(+1.01%)
Dec 29, 2017 14.79 14.79 14.79 0 -0.19(-1.27%)
Dec 28, 2017 14.97 15.10 14.77 14.98 165,445 +0.08(+0.54%)
Dec 27, 2017 14.92 14.98 14.88 14.90 107,165 +0.00(+0.00%)
Dec 26, 2017 14.87 15.09 14.78 14.90 93,926 +0.02(+0.13%)
Dec 22, 2017 14.97 14.97 14.63 14.88 126,463 -0.03(-0.20%)
Dec 21, 2017 14.86 15.24 14.86 14.91 58,947 +0.05(+0.34%)
Dec 20, 2017 14.85 15.04 14.65 14.86 72,888 +0.15(+1.02%)
Dec 19, 2017 14.94 15.04 14.63 14.71 57,797 -0.20(-1.34%)
Dec 18, 2017 14.63 15.02 14.59 14.91 226,172 +0.55(+3.83%)
Dec 15, 2017 14.17 14.49 14.17 14.36 129,220 +0.27(+1.92%)
Dec 14, 2017 14.28 14.40 14.01 14.09 56,130 -0.11(-0.77%)
Dec 13, 2017 14.69 14.95 14.19 14.20 632,323 -0.53(-3.60%)
Dec 12, 2017 14.88 15.10 14.70 14.73 167,186 -0.01(-0.07%)
Dec 11, 2017 15.02 15.14 14.66 14.74 229,518 -0.26(-1.73%)
Dec 08, 2017 14.88 15.08 14.77 15.00 134,923 +0.00(+0.00%)
Dec 07, 2017 14.26 14.75 14.03 223,731 +0.00(+0.00%)
Dec 06, 2017 14.43 14.64 14.19 14.21 78,263 -0.23(-1.59%)
Dec 05, 2017 15.20 15.20 14.43 14.44 136,648 -0.70(-4.62%)
Dec 04, 2017 15.36 15.36 15.13 15.14 126,357 -0.12(-0.79%)
Dec 01, 2017 15.21 15.39 15.06 15.26 91,274 +0.05(+0.33%)
Nov 30, 2017 15.06 15.32 14.86 15.21 229,749 +0.30(+2.01%)
Nov 29, 2017 14.85 15.09 14.75 14.91 86,664 +0.05(+0.34%)
Nov 28, 2017 14.26 14.88 14.24 14.86 175,661 +0.59(+4.13%)
Nov 27, 2017 14.51 14.64 14.27 14.27 80,721 -0.24(-1.65%)
Nov 24, 2017 14.49 14.71 14.21 14.51 26,087 +0.08(+0.55%)
Nov 22, 2017 14.48 14.84 14.43 14.43 74,173 +0.03(+0.21%)
Nov 21, 2017 14.50 14.64 14.27 14.40 155,512 +0.03(+0.21%)
Nov 20, 2017 14.22 14.40 14.19 14.37 219,347 +0.14(+0.98%)
Nov 17, 2017 13.85 14.33 13.63 14.23 117,505 +0.32(+2.30%)
Nov 16, 2017 13.65 14.10 13.60 13.91 109,357 +0.31(+2.28%)
Nov 15, 2017 13.60 13.91 13.36 13.60 92,817 -0.11(-0.80%)
Nov 14, 2017 13.63 13.84 13.46 13.71 103,301 -0.04(-0.29%)
Nov 13, 2017 13.92 14.03 13.71 13.75 94,960 -0.20(-1.43%)
Nov 10, 2017 13.79 14.09 13.63 13.95 117,220 +0.07(+0.50%)
Nov 09, 2017 13.36 13.91 13.26 13.88 67,919 +0.39(+2.89%)
Nov 08, 2017 13.84 13.88 13.19 13.49 141,751 -0.45(-3.23%)
Nov 07, 2017 13.59 14.25 13.54 13.94 155,523 +0.42(+3.11%)
Nov 06, 2017 13.38 13.71 13.38 13.52 63,749 +0.09(+0.67%)
Nov 03, 2017 13.73 13.95 13.37 13.43 69,136 -0.30(-2.18%)
Nov 02, 2017 13.47 13.74 13.30 13.73 88,186 +0.31(+2.31%)
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.