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 (%)
Aug 31, 2018 13.81 13.81 13.81 0 -0.22(-1.57%)
Aug 30, 2018 13.80 14.06 13.69 14.03 33,713 +0.25(+1.81%)
Aug 29, 2018 13.60 13.90 13.54 13.78 36,204 +0.20(+1.47%)
Aug 28, 2018 13.99 14.05 13.51 13.58 46,446 -0.42(-3.00%)
Aug 27, 2018 13.82 14.16 13.82 14.00 40,283 +0.21(+1.52%)
Aug 24, 2018 13.85 13.90 13.72 13.79 44,300 -0.05(-0.36%)
Aug 23, 2018 14.10 14.10 13.81 13.84 33,573 -0.25(-1.77%)
Aug 22, 2018 14.06 14.22 13.94 14.09 75,980 +0.08(+0.57%)
Aug 21, 2018 13.63 14.05 13.63 14.01 80,188 +0.41(+3.01%)
Aug 20, 2018 13.60 13.84 13.60 13.60 79,200 +0.07(+0.52%)
Aug 17, 2018 13.76 13.76 13.42 13.53 116,100 -0.27(-1.96%)
Aug 16, 2018 13.62 13.92 13.55 13.80 248,233 +0.20(+1.47%)
Aug 15, 2018 13.34 13.61 13.26 13.60 97,388 +0.15(+1.12%)
Aug 14, 2018 13.19 13.49 13.18 13.45 73,744 +0.27(+2.05%)
Aug 13, 2018 13.42 13.42 13.02 13.18 153,044 +0.00(+0.00%)
Aug 10, 2018 13.25 13.25 12.98 13.18 151,700 -0.16(-1.20%)
Aug 09, 2018 13.00 13.39 12.09 13.34 391,319 +0.44(+3.41%)
Aug 08, 2018 13.53 13.53 12.77 12.90 99,733 -0.57(-4.23%)
Aug 07, 2018 13.56 13.84 13.43 13.47 105,630 -0.03(-0.22%)
Aug 06, 2018 13.26 13.65 13.26 13.50 197,595 +0.27(+2.04%)
Aug 03, 2018 14.08 14.08 13.17 13.23 110,800 -0.77(-5.50%)
Aug 02, 2018 14.11 14.29 13.96 14.00 64,282 -0.20(-1.41%)
Aug 01, 2018 14.55 14.55 14.15 14.20 80,974 -0.29(-2.00%)
Jul 31, 2018 14.43 14.59 14.39 14.49 96,113 +0.00(+0.00%)
Jul 30, 2018 14.27 14.57 14.17 14.49 56,063 +0.16(+1.12%)
Jul 27, 2018 14.51 14.57 14.19 14.33 65,100 -0.17(-1.17%)
Jul 26, 2018 14.36 14.50 14.26 14.50 35,474 +0.10(+0.69%)
Jul 25, 2018 14.53 14.53 14.14 14.40 61,806 -0.16(-1.10%)
Jul 24, 2018 14.40 14.58 14.24 14.56 115,676 +0.24(+1.68%)
Jul 23, 2018 14.83 14.85 14.30 14.32 119,189 -0.49(-3.31%)
Jul 20, 2018 15.10 15.10 14.80 14.81 28,423 -0.26(-1.73%)
Jul 19, 2018 14.78 15.17 14.73 15.07 56,739 +0.28(+1.89%)
Jul 18, 2018 14.78 14.97 14.65 14.79 69,281 +0.01(+0.07%)
Jul 17, 2018 14.61 14.79 14.44 14.78 81,058 +0.09(+0.61%)
Jul 16, 2018 15.08 15.08 14.64 14.69 69,095 -0.39(-2.59%)
Jul 13, 2018 15.00 15.21 15.00 15.08 31,446 +0.04(+0.27%)
Jul 12, 2018 15.50 15.50 15.00 15.04 84,724 -0.36(-2.34%)
Jul 11, 2018 15.57 15.66 15.39 15.40 44,666 -0.22(-1.41%)
Jul 10, 2018 15.91 15.93 15.60 15.62 37,689 -0.26(-1.64%)
Jul 09, 2018 15.93 16.00 15.71 15.88 77,817 +0.03(+0.19%)
Jul 06, 2018 15.72 15.95 15.67 15.85 77,273 +0.14(+0.89%)
Jul 05, 2018 15.71 15.73 15.47 15.71 42,457 +0.13(+0.83%)
Jul 03, 2018 15.58 15.58 15.58 0 -0.04(-0.26%)
Jul 02, 2018 15.34 15.64 15.23 15.62 55,471 +0.24(+1.56%)
Jun 29, 2018 14.98 15.46 14.96 15.38 130,481 +0.34(+2.26%)
Jun 28, 2018 16.30 16.32 14.84 15.04 340,322 -0.93(-5.82%)
Jun 27, 2018 16.31 16.32 15.83 15.97 110,721 -0.32(-1.96%)
Jun 26, 2018 15.88 16.29 15.76 16.29 58,158 +0.40(+2.52%)
Jun 25, 2018 15.73 15.96 15.55 15.89 174,601 +0.10(+0.63%)
Jun 22, 2018 15.88 15.88 15.45 15.79 227,641 -0.01(-0.06%)
Jun 21, 2018 15.89 16.00 15.71 15.80 104,712 -0.06(-0.38%)
Jun 20, 2018 15.69 16.09 15.49 15.86 134,159 +0.17(+1.08%)
Jun 19, 2018 15.76 15.86 15.48 15.69 109,586 -0.16(-1.01%)
Jun 18, 2018 15.78 15.96 15.59 15.85 158,718 -0.04(-0.25%)
Jun 15, 2018 16.03 15.61 15.89 149,250 +0.28(+1.79%)
Jun 14, 2018 15.60 15.70 15.37 15.61 50,860 +0.05(+0.32%)
Jun 13, 2018 15.74 15.75 15.45 15.56 52,658 -0.12(-0.77%)
Jun 12, 2018 15.65 15.74 15.50 15.68 104,182 +0.00(+0.00%)
Jun 11, 2018 15.62 15.75 15.52 15.68 63,357 +0.12(+0.77%)
Jun 08, 2018 15.41 15.67 15.34 15.56 159,437 +0.17(+1.10%)
Jun 07, 2018 15.51 15.64 15.36 15.39 202,776 -0.12(-0.77%)
Jun 06, 2018 15.31 15.51 87,062 -0.03(-0.19%)
Jun 05, 2018 15.46 15.65 15.37 15.54 131,601 +0.07(+0.45%)
Jun 04, 2018 15.62 15.71 15.41 15.47 114,895 -0.04(-0.26%)
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.