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 (%)
Nov 30, 2017 15.06 15.32 14.86 15.21 229,749 +0.30(+2.01%)
Nov 29, 2017 14.85 15.09 14.75 14.91 86,664 +0.05(+0.34%)
Nov 28, 2017 14.26 14.88 14.24 14.86 175,661 +0.59(+4.13%)
Nov 27, 2017 14.51 14.64 14.27 14.27 80,721 -0.24(-1.65%)
Nov 24, 2017 14.49 14.71 14.21 14.51 26,087 +0.08(+0.55%)
Nov 22, 2017 14.48 14.84 14.43 14.43 74,173 +0.03(+0.21%)
Nov 21, 2017 14.50 14.64 14.27 14.40 155,512 +0.03(+0.21%)
Nov 20, 2017 14.22 14.40 14.19 14.37 219,347 +0.14(+0.98%)
Nov 17, 2017 13.85 14.33 13.63 14.23 117,505 +0.32(+2.30%)
Nov 16, 2017 13.65 14.10 13.60 13.91 109,357 +0.31(+2.28%)
Nov 15, 2017 13.60 13.91 13.36 13.60 92,817 -0.11(-0.80%)
Nov 14, 2017 13.63 13.84 13.46 13.71 103,301 -0.04(-0.29%)
Nov 13, 2017 13.92 14.03 13.71 13.75 94,960 -0.20(-1.43%)
Nov 10, 2017 13.79 14.09 13.63 13.95 117,220 +0.07(+0.50%)
Nov 09, 2017 13.36 13.91 13.26 13.88 67,919 +0.39(+2.89%)
Nov 08, 2017 13.84 13.88 13.19 13.49 141,751 -0.45(-3.23%)
Nov 07, 2017 13.59 14.25 13.54 13.94 155,523 +0.42(+3.11%)
Nov 06, 2017 13.38 13.71 13.38 13.52 63,749 +0.09(+0.67%)
Nov 03, 2017 13.73 13.95 13.37 13.43 69,136 -0.30(-2.18%)
Nov 02, 2017 13.47 13.74 13.30 13.73 88,186 +0.31(+2.31%)
Nov 01, 2017 13.60 13.60 13.24 13.42 46,030 -0.03(-0.22%)
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%)
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.