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 (%)
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%)
May 01, 2019 13.67 13.87 13.63 13.76 109,799 +0.17(+1.25%)
Apr 30, 2019 13.50 13.82 13.47 13.59 177,831 +0.11(+0.82%)
Apr 29, 2019 13.33 13.64 13.33 13.48 93,167 +0.17(+1.28%)
Apr 26, 2019 13.33 13.45 13.15 13.31 118,900 +0.00(+0.00%)
Apr 25, 2019 13.22 13.52 12.79 13.31 90,153 +0.00(+0.00%)
Apr 24, 2019 13.45 13.51 13.20 13.31 117,959 -0.04(-0.30%)
Apr 23, 2019 13.07 13.57 12.97 13.35 133,718 +0.35(+2.69%)
Apr 22, 2019 13.04 13.06 12.81 13.00 76,902 -0.10(-0.76%)
Apr 18, 2019 12.69 13.11 12.67 13.10 164,900 +0.38(+2.99%)
Apr 17, 2019 12.50 12.97 12.36 12.72 149,730 +0.18(+1.44%)
Apr 16, 2019 12.72 12.80 12.33 12.54 157,388 -0.10(-0.79%)
Apr 15, 2019 12.24 12.69 12.15 12.64 191,814 +0.38(+3.10%)
Apr 12, 2019 11.87 12.27 11.79 12.26 196,100 +0.50(+4.25%)
Apr 11, 2019 11.44 11.94 11.44 11.76 197,277 +0.38(+3.34%)
Apr 10, 2019 10.92 11.69 10.92 11.38 133,679 +0.51(+4.69%)
Apr 09, 2019 11.10 11.18 10.81 10.87 221,012 -0.22(-1.98%)
Apr 08, 2019 11.07 11.10 10.95 11.09 56,709 +0.10(+0.91%)
Apr 05, 2019 10.62 11.09 10.62 10.99 118,000 +0.37(+3.48%)
Apr 04, 2019 10.00 10.67 9.994 10.62 79,428 +0.64(+6.41%)
Apr 03, 2019 10.05 10.22 9.870 9.980 181,329 -0.02(-0.20%)
Apr 02, 2019 9.980 10.02 9.820 10.00 96,677 +0.02(+0.20%)
Apr 01, 2019 10.00 10.27 9.900 9.980 184,094 +0.14(+1.42%)
Mar 29, 2019 9.790 10.03 9.560 9.840 296,300 -0.02(-0.20%)
Mar 28, 2019 9.650 9.995 9.520 9.860 66,580 +0.21(+2.18%)
Mar 27, 2019 9.640 9.700 9.260 9.650 94,146 +0.01(+0.10%)
Mar 26, 2019 9.690 9.740 9.400 9.640 84,731 +0.13(+1.37%)
Mar 25, 2019 9.510 9.620 9.210 9.510 80,431 -0.02(-0.21%)
Mar 22, 2019 9.760 9.810 9.450 9.530 76,700 -0.31(-3.15%)
Mar 21, 2019 9.710 10.02 9.710 9.840 67,562 +0.09(+0.92%)
Mar 20, 2019 10.25 10.25 9.730 9.750 50,372 -0.50(-4.88%)
Mar 19, 2019 10.35 10.35 10.17 10.25 99,377 -0.02(-0.19%)
Mar 18, 2019 10.50 10.51 10.23 10.27 119,472 -0.24(-2.28%)
Mar 15, 2019 10.18 10.53 10.18 10.51 210,600 +0.32(+3.14%)
Mar 14, 2019 10.33 10.41 10.14 10.19 89,499 -0.12(-1.16%)
Mar 13, 2019 10.57 10.61 10.15 10.31 72,449 -0.22(-2.09%)
Mar 12, 2019 10.66 10.69 10.41 10.53 52,325 -0.03(-0.28%)
Mar 11, 2019 10.45 10.75 10.43 10.56 89,029 +0.16(+1.54%)
Mar 08, 2019 10.16 10.60 10.14 10.40 68,100 +0.20(+1.96%)
Mar 07, 2019 10.36 10.39 10.09 10.20 46,288 -0.17(-1.64%)
Mar 06, 2019 10.89 10.98 10.34 10.37 90,106 -0.50(-4.60%)
Mar 05, 2019 11.06 11.09 10.80 10.87 68,646 -0.20(-1.81%)
Mar 04, 2019 10.84 11.14 10.83 11.07 80,597 +0.27(+2.50%)
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.