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, 2020 19.25 19.26 19.21 19.24 551,280 -0.01(-0.05%)
Nov 27, 2020 19.21 19.30 19.21 19.25 269,100 +0.03(+0.16%)
Nov 25, 2020 19.21 19.23 19.20 19.22 713,300 -0.01(-0.05%)
Nov 24, 2020 19.23 19.25 19.19 19.23 903,544 -0.05(-0.26%)
Nov 23, 2020 19.21 19.28 19.19 19.28 694,825 +0.09(+0.47%)
Nov 20, 2020 19.19 19.22 19.19 19.19 541,100 -0.03(-0.16%)
Nov 19, 2020 19.20 19.25 19.17 19.22 1,326,699 +0.03(+0.16%)
Nov 18, 2020 19.22 19.23 19.17 19.19 1,064,451 -0.07(-0.36%)
Nov 17, 2020 19.18 19.26 19.12 19.26 2,726,209 +0.00(+0.00%)
Nov 16, 2020 19.23 19.35 19.07 19.26 5,442,619 +4.10(+27.04%)
Nov 13, 2020 14.97 15.34 14.82 15.16 88,100 +0.25(+1.68%)
Nov 12, 2020 14.84 15.19 14.50 14.91 172,615 +0.02(+0.13%)
Nov 11, 2020 14.80 14.91 14.23 14.89 290,446 +0.19(+1.29%)
Nov 10, 2020 14.51 15.05 14.35 14.70 144,812 +0.41(+2.87%)
Nov 09, 2020 15.84 16.14 14.21 14.29 164,335 -0.16(-1.11%)
Nov 06, 2020 15.28 15.28 14.41 14.45 174,100 -0.82(-5.37%)
Nov 05, 2020 15.23 15.62 14.98 15.27 153,744 +0.23(+1.53%)
Nov 04, 2020 14.71 15.21 14.39 15.04 156,364 -0.11(-0.73%)
Nov 03, 2020 15.62 15.86 14.16 15.15 196,221 -0.74(-4.66%)
Nov 02, 2020 14.68 15.93 14.68 15.89 139,895 +1.33(+9.13%)
Oct 30, 2020 14.36 14.66 14.36 14.56 184,700 +0.04(+0.28%)
Oct 29, 2020 14.69 14.87 14.33 14.52 66,988 -0.25(-1.69%)
Oct 28, 2020 14.73 15.22 14.71 14.77 93,519 -0.42(-2.76%)
Oct 27, 2020 15.54 15.54 14.86 15.19 167,404 -0.35(-2.25%)
Oct 26, 2020 16.05 16.05 15.37 15.54 77,696 -0.78(-4.78%)
Oct 23, 2020 16.26 16.41 15.95 16.32 58,300 +0.19(+1.18%)
Oct 22, 2020 16.56 16.71 15.97 16.13 85,874 -0.41(-2.48%)
Oct 21, 2020 17.03 17.52 16.50 16.54 95,401 -0.54(-3.16%)
Oct 20, 2020 17.03 17.38 16.98 17.08 63,899 +0.05(+0.29%)
Oct 19, 2020 17.61 17.92 17.00 17.03 118,093 -0.58(-3.29%)
Oct 16, 2020 17.66 17.79 17.54 17.61 65,900 -0.05(-0.28%)
Oct 15, 2020 17.22 17.76 17.11 17.66 96,140 +0.15(+0.86%)
Oct 14, 2020 17.35 17.65 17.24 17.51 136,849 +0.18(+1.04%)
Oct 13, 2020 17.63 17.92 17.15 17.33 93,954 -0.43(-2.42%)
Oct 12, 2020 17.25 17.79 17.15 17.76 129,658 +0.59(+3.44%)
Oct 09, 2020 17.30 17.30 17.01 17.17 121,100 +0.02(+0.12%)
Oct 08, 2020 16.82 17.33 16.53 17.15 144,316 +0.52(+3.13%)
Oct 07, 2020 16.79 17.05 16.29 16.63 168,979 +0.02(+0.12%)
Oct 06, 2020 16.99 17.23 16.56 16.61 132,337 -0.11(-0.66%)
Oct 05, 2020 16.32 16.75 16.15 16.72 97,513 +0.52(+3.21%)
Oct 02, 2020 15.61 16.23 15.61 16.20 96,300 +0.18(+1.12%)
Oct 01, 2020 15.89 16.11 15.55 16.02 93,033 +0.30(+1.91%)
Sep 30, 2020 15.65 16.13 15.53 15.72 139,185 +0.11(+0.70%)
Sep 29, 2020 15.44 15.64 15.21 15.61 121,370 +0.23(+1.50%)
Sep 28, 2020 14.95 15.69 14.95 15.38 143,205 +0.69(+4.70%)
Sep 25, 2020 14.55 14.84 14.51 14.69 114,300 +0.01(+0.07%)
Sep 24, 2020 14.55 14.89 14.38 14.68 71,773 +0.18(+1.24%)
Sep 23, 2020 14.76 14.97 14.50 14.50 129,079 -0.38(-2.55%)
Sep 22, 2020 14.59 14.93 14.38 14.88 94,549 +0.31(+2.13%)
Sep 21, 2020 14.95 14.95 14.23 14.57 228,646 -0.84(-5.45%)
Sep 18, 2020 15.80 16.20 15.37 15.41 873,800 -0.36(-2.28%)
Sep 17, 2020 15.81 16.06 15.70 15.77 146,585 -0.26(-1.62%)
Sep 16, 2020 15.82 16.21 15.73 16.03 118,110 +0.35(+2.23%)
Sep 15, 2020 15.81 16.10 15.61 15.68 117,475 -0.01(-0.06%)
Sep 14, 2020 15.84 15.84 15.31 15.69 164,383 +0.08(+0.51%)
Sep 11, 2020 15.76 15.76 15.37 15.61 154,700 -0.05(-0.32%)
Sep 10, 2020 15.86 15.96 15.50 15.66 165,333 -0.10(-0.63%)
Sep 09, 2020 15.67 15.92 15.48 15.76 163,700 +0.29(+1.87%)
Sep 08, 2020 15.18 15.87 15.07 15.47 238,770 +0.09(+0.59%)
Sep 04, 2020 16.40 16.40 15.06 15.38 230,400 -0.66(-4.11%)
Sep 03, 2020 16.93 16.93 15.97 16.04 156,402 -0.93(-5.48%)
Sep 02, 2020 16.69 17.05 16.50 16.97 189,124 +0.33(+1.98%)
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.