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 (%)
Oct 31, 2017 13.40 13.53 13.40 13.45 47,555 +0.13(+0.98%)
Oct 30, 2017 13.30 13.49 13.22 13.32 57,418 -0.09(-0.67%)
Oct 27, 2017 13.21 13.43 13.01 13.41 63,512 +0.17(+1.28%)
Oct 26, 2017 13.10 13.44 13.09 13.24 43,914 +0.17(+1.30%)
Oct 25, 2017 13.32 13.32 12.78 13.07 229,274 -0.28(-2.10%)
Oct 24, 2017 13.28 13.50 13.18 13.35 234,063 +0.08(+0.60%)
Oct 23, 2017 13.55 13.55 13.26 13.27 58,845 -0.21(-1.56%)
Oct 20, 2017 13.22 13.53 12.97 13.48 278,368 +0.40(+3.06%)
Oct 19, 2017 13.18 13.40 12.97 13.08 127,343 -0.04(-0.30%)
Oct 18, 2017 13.45 13.45 12.98 13.12 201,081 -0.26(-1.94%)
Oct 17, 2017 13.59 13.66 13.31 13.38 150,697 -0.12(-0.89%)
Oct 16, 2017 13.47 13.67 13.36 13.50 117,391 +0.02(+0.15%)
Oct 13, 2017 13.51 13.73 13.09 13.48 159,520 +0.19(+1.43%)
Oct 12, 2017 13.74 13.81 13.03 13.29 675,766 -0.92(-6.47%)
Oct 11, 2017 14.23 14.28 14.01 14.21 134,528 +0.05(+0.35%)
Oct 10, 2017 14.39 14.39 14.10 14.16 32,678 -0.12(-0.84%)
Oct 09, 2017 14.49 14.51 14.23 14.28 42,295 -0.12(-0.83%)
Oct 06, 2017 14.18 14.41 14.18 14.40 41,094 +0.02(+0.14%)
Oct 05, 2017 14.44 14.52 14.35 14.38 54,223 -0.02(-0.14%)
Oct 04, 2017 14.44 14.44 14.32 14.40 145,442 -0.04(-0.28%)
Oct 03, 2017 14.46 14.52 14.22 14.44 124,217 -0.01(-0.07%)
Oct 02, 2017 14.11 14.62 13.94 14.45 163,799 +0.31(+2.19%)
Sep 29, 2017 14.25 14.42 14.10 14.14 125,314 -0.15(-1.05%)
Sep 28, 2017 13.95 14.31 13.94 14.29 201,205 +0.22(+1.56%)
Sep 27, 2017 13.67 14.28 13.52 14.07 252,524 +0.49(+3.61%)
Sep 26, 2017 13.66 13.85 13.44 13.58 138,363 -0.12(-0.88%)
Sep 25, 2017 13.36 13.76 13.36 13.70 314,269 +0.34(+2.54%)
Sep 22, 2017 13.05 13.38 13.05 13.36 170,968 +0.28(+2.14%)
Sep 21, 2017 13.10 13.26 13.03 13.08 103,248 -0.05(-0.38%)
Sep 20, 2017 12.53 13.23 12.47 13.13 255,062 +0.61(+4.87%)
Sep 19, 2017 12.83 12.93 12.41 12.52 135,466 -0.27(-2.11%)
Sep 18, 2017 12.82 13.16 12.32 12.79 184,618 -0.02(-0.16%)
Sep 15, 2017 13.17 13.17 12.79 12.81 308,186 -0.42(-3.17%)
Sep 14, 2017 13.52 13.57 13.13 13.23 120,086 -0.36(-2.65%)
Sep 13, 2017 13.49 13.68 13.40 13.59 325,092 +0.14(+1.04%)
Sep 12, 2017 13.42 13.63 13.26 13.45 131,490 +0.11(+0.82%)
Sep 11, 2017 13.48 13.71 13.26 13.34 127,760 +0.00(+0.00%)
Sep 08, 2017 13.55 13.64 13.32 13.34 241,212 -0.14(-1.04%)
Sep 07, 2017 13.61 13.66 13.32 13.48 191,911 -0.07(-0.52%)
Sep 06, 2017 13.16 13.85 13.16 13.55 375,786 +0.54(+4.15%)
Sep 05, 2017 13.50 13.67 12.99 13.01 232,900 -0.47(-3.49%)
Sep 01, 2017 13.05 13.50 13.01 13.48 171,407 +0.42(+3.22%)
Aug 31, 2017 12.78 13.11 12.60 13.06 303,248 +0.37(+2.92%)
Aug 30, 2017 12.50 12.79 12.40 12.69 187,851 +0.19(+1.52%)
Aug 29, 2017 12.14 12.86 12.00 12.50 200,350 +0.30(+2.46%)
Aug 28, 2017 11.90 12.29 11.90 12.20 144,922 +0.32(+2.69%)
Aug 25, 2017 11.67 12.00 11.65 11.88 180,317 +0.22(+1.89%)
Aug 24, 2017 11.49 11.76 11.41 11.66 211,709 +0.23(+2.01%)
Aug 23, 2017 11.50 11.58 11.33 11.43 140,802 -0.17(-1.47%)
Aug 22, 2017 11.31 11.64 11.26 11.60 159,989 +0.33(+2.93%)
Aug 21, 2017 11.26 11.35 11.03 11.27 171,971 -0.01(-0.09%)
Aug 18, 2017 11.58 11.61 11.23 11.28 170,759 -0.43(-3.67%)
Aug 17, 2017 11.83 11.85 11.61 11.71 262,904 -0.21(-1.76%)
Aug 16, 2017 11.99 12.11 11.75 11.92 197,617 -0.09(-0.75%)
Aug 15, 2017 12.00 12.12 11.70 12.01 159,742 +0.02(+0.17%)
Aug 14, 2017 11.98 12.06 11.81 11.99 196,579 +0.12(+1.01%)
Aug 11, 2017 11.46 11.91 11.46 11.87 111,836 +0.13(+1.11%)
Aug 10, 2017 11.84 11.94 11.51 11.74 168,251 -0.22(-1.84%)
Aug 09, 2017 11.38 11.97 11.35 11.96 218,507 +0.41(+3.55%)
Aug 08, 2017 11.71 12.04 11.51 11.55 249,993 -0.21(-1.79%)
Aug 07, 2017 11.78 11.86 11.46 11.76 210,288 -0.11(-0.93%)
Aug 04, 2017 11.88 11.96 11.53 11.87 274,317 +0.01(+0.08%)
Aug 03, 2017 11.96 12.04 11.12 11.86 275,633 -0.17(-1.41%)
Aug 02, 2017 11.97 12.10 11.70 12.03 323,560 +0.01(+0.08%)
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.