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 (%)
Mar 31, 2017 16.25 16.36 15.67 15.97 1,434,987 -0.38(-2.32%)
Mar 30, 2017 15.55 16.42 15.47 16.35 478,920 +0.79(+5.08%)
Mar 29, 2017 15.92 15.95 15.25 15.56 602,755 -0.46(-2.87%)
Mar 28, 2017 16.10 16.41 15.86 16.02 317,618 -0.03(-0.19%)
Mar 27, 2017 16.54 16.72 15.88 16.05 650,354 -0.72(-4.29%)
Mar 24, 2017 17.29 17.91 16.53 16.77 456,238 -0.43(-2.50%)
Mar 23, 2017 16.48 17.30 16.15 17.20 136,219 +0.65(+3.93%)
Mar 22, 2017 15.88 16.57 15.65 16.55 53,397 +0.49(+3.05%)
Mar 21, 2017 16.18 16.40 15.83 16.06 151,209 -0.13(-0.80%)
Mar 20, 2017 16.31 16.43 15.99 16.19 169,641 +0.03(+0.19%)
Mar 17, 2017 16.27 16.93 16.13 16.16 593,607 -0.01(-0.06%)
Mar 16, 2017 15.69 16.21 15.69 16.17 104,498 +0.42(+2.67%)
Mar 15, 2017 15.40 15.94 15.33 15.75 142,606 +0.31(+2.01%)
Mar 14, 2017 16.30 16.58 15.11 15.44 470,280 -0.90(-5.51%)
Mar 13, 2017 15.96 16.65 15.86 16.34 311,973 +0.41(+2.57%)
Mar 10, 2017 15.77 16.12 15.67 15.93 290,919 -0.02(-0.13%)
Mar 09, 2017 16.31 16.32 15.63 15.95 465,487 -0.28(-1.73%)
Mar 08, 2017 16.65 16.96 16.04 16.23 194,219 -0.25(-1.52%)
Mar 07, 2017 16.70 17.00 16.30 16.48 214,031 -0.03(-0.18%)
Mar 06, 2017 16.69 17.00 16.30 16.51 70,597 -0.08(-0.48%)
Mar 03, 2017 16.81 16.95 16.51 16.59 91,954 -0.14(-0.84%)
Mar 02, 2017 17.05 17.36 16.64 16.73 344,633 -0.29(-1.70%)
Mar 01, 2017 16.39 17.61 15.97 17.02 632,209 +0.68(+4.16%)
Feb 28, 2017 16.27 16.46 16.16 16.34 348,797 +0.12(+0.74%)
Feb 27, 2017 15.75 16.33 15.62 16.22 382,469 +0.30(+1.88%)
Feb 24, 2017 15.32 15.99 15.31 15.92 159,349 +0.42(+2.71%)
Feb 23, 2017 15.27 15.58 15.09 15.50 514,387 +0.30(+1.97%)
Feb 22, 2017 15.33 15.77 15.07 15.20 403,147 -0.30(-1.94%)
Feb 21, 2017 15.88 15.94 15.45 15.50 266,690 -0.02(-0.13%)
Feb 17, 2017 15.52 15.52 15.52 0 -0.04(-0.26%)
Feb 16, 2017 15.87 15.88 15.26 15.56 100,474 -0.26(-1.64%)
Feb 15, 2017 16.05 16.20 15.77 15.82 218,521 -0.18(-1.12%)
Feb 14, 2017 16.08 16.17 15.99 16.00 285,541 +0.00(+0.00%)
Feb 13, 2017 15.05 16.14 15.05 16.00 567,301 +0.50(+3.23%)
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.