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 (%)
Apr 30, 2018 14.38 14.45 13.93 14.05 53,309 -0.33(-2.29%)
Apr 27, 2018 14.39 14.48 14.30 14.38 59,185 -0.03(-0.21%)
Apr 26, 2018 14.44 14.45 14.23 14.41 111,225 +0.07(+0.49%)
Apr 25, 2018 14.35 14.43 14.19 14.34 68,963 -0.01(-0.07%)
Apr 24, 2018 14.48 14.57 14.22 14.35 64,315 +0.00(+0.00%)
Apr 23, 2018 14.57 14.66 14.33 14.35 43,036 -0.23(-1.58%)
Apr 20, 2018 14.70 14.90 14.56 14.58 82,706 -0.20(-1.35%)
Apr 19, 2018 14.74 14.84 14.51 14.78 82,559 +0.02(+0.14%)
Apr 18, 2018 14.67 15.03 14.41 14.76 305,835 +0.15(+1.03%)
Apr 17, 2018 14.66 14.83 14.46 14.61 155,097 +0.02(+0.14%)
Apr 16, 2018 14.43 14.73 14.20 14.59 78,972 +0.21(+1.46%)
Apr 13, 2018 14.59 14.64 14.27 14.38 49,746 -0.14(-0.96%)
Apr 12, 2018 14.53 14.65 14.38 14.52 52,175 +0.08(+0.55%)
Apr 11, 2018 14.43 14.56 14.28 14.44 50,274 -0.13(-0.89%)
Apr 10, 2018 14.77 14.78 14.49 14.57 91,818 +0.00(+0.00%)
Apr 09, 2018 14.76 14.98 14.53 14.57 151,443 -0.03(-0.21%)
Apr 06, 2018 14.82 14.92 14.44 14.60 72,584 -0.35(-2.34%)
Apr 05, 2018 14.80 14.98 14.65 14.95 141,816 +0.33(+2.26%)
Apr 04, 2018 14.40 14.70 14.39 14.62 71,159 +0.02(+0.14%)
Apr 03, 2018 14.57 14.66 14.43 14.60 71,972 +0.09(+0.62%)
Apr 02, 2018 14.96 14.96 14.13 14.51 117,622 -0.40(-2.68%)
Mar 29, 2018 14.91 14.91 14.91 0 +0.20(+1.36%)
Mar 28, 2018 14.67 14.88 14.60 14.71 73,186 +0.03(+0.20%)
Mar 27, 2018 14.88 14.95 14.59 14.68 83,413 -0.22(-1.48%)
Mar 26, 2018 14.63 14.92 14.58 14.90 148,408 +0.43(+2.97%)
Mar 23, 2018 14.82 14.96 14.47 14.47 140,189 -0.39(-2.62%)
Mar 22, 2018 15.16 15.40 14.83 14.86 118,733 -0.45(-2.94%)
Mar 21, 2018 15.20 15.52 15.20 15.31 87,468 +0.13(+0.86%)
Mar 20, 2018 15.44 15.46 15.15 15.18 45,685 -0.22(-1.43%)
Mar 19, 2018 15.40 15.51 15.11 15.40 73,457 -0.14(-0.90%)
Mar 16, 2018 15.49 15.87 15.46 15.54 176,805 +0.10(+0.65%)
Mar 15, 2018 15.59 15.70 15.20 15.44 180,033 -0.08(-0.52%)
Mar 14, 2018 15.77 15.96 15.40 15.52 142,130 -0.19(-1.21%)
Mar 13, 2018 15.48 15.85 15.19 15.71 225,522 +0.24(+1.55%)
Mar 12, 2018 16.00 16.00 15.27 15.47 253,800 -0.47(-2.95%)
Mar 09, 2018 15.62 15.95 15.48 15.94 155,103 +0.41(+2.64%)
Mar 08, 2018 15.39 15.58 15.14 15.53 144,443 +0.13(+0.84%)
Mar 07, 2018 15.61 15.40 127,952 +0.38(+2.53%)
Mar 06, 2018 14.87 15.21 14.68 15.02 145,663 +0.14(+0.94%)
Mar 05, 2018 14.48 14.89 14.48 14.88 206,556 +0.41(+2.83%)
Mar 02, 2018 14.21 14.71 13.93 14.47 230,554 +0.17(+1.19%)
Mar 01, 2018 13.61 14.56 13.46 14.30 265,923 +0.61(+4.46%)
Feb 28, 2018 14.08 14.33 13.67 13.69 194,683 -0.48(-3.39%)
Feb 27, 2018 14.28 14.78 14.17 14.17 356,377 +0.46(+3.36%)
Feb 26, 2018 13.75 13.79 13.63 13.71 113,662 -0.01(-0.07%)
Feb 23, 2018 13.67 13.98 13.56 13.72 121,532 +0.16(+1.18%)
Feb 22, 2018 13.91 13.96 13.48 13.56 103,914 -0.28(-2.02%)
Feb 21, 2018 13.97 14.08 13.83 13.84 107,680 -0.06(-0.43%)
Feb 20, 2018 14.06 14.09 13.84 13.90 215,823 -0.16(-1.14%)
Feb 16, 2018 14.06 14.06 14.06 0 -0.48(-3.30%)
Feb 15, 2018 14.59 14.62 14.33 14.54 51,031 +0.05(+0.35%)
Feb 14, 2018 14.50 14.86 14.35 14.49 83,100 -0.18(-1.23%)
Feb 13, 2018 14.23 14.73 14.21 14.67 101,574 +0.39(+2.73%)
Feb 12, 2018 14.02 14.41 13.96 14.28 108,524 +0.36(+2.59%)
Feb 09, 2018 14.33 14.34 13.49 13.92 175,853 -0.23(-1.63%)
Feb 08, 2018 14.81 14.93 14.15 14.15 149,116 -0.11(-0.77%)
Feb 07, 2018 14.18 14.31 14.05 14.26 62,446 +0.06(+0.42%)
Feb 06, 2018 13.74 14.50 13.62 14.20 81,680 -0.04(-0.28%)
Feb 05, 2018 14.37 14.37 14.03 14.24 50,723 -0.26(-1.79%)
Feb 02, 2018 14.74 14.94 14.38 14.50 101,137 -0.34(-2.29%)
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.