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, 2018 9.810 9.810 9.300 9.530 73,863 -0.09(-0.94%)
Oct 30, 2018 9.360 9.650 9.260 9.620 131,374 +0.23(+2.45%)
Oct 29, 2018 9.800 9.895 9.288 9.390 40,735 -0.38(-3.89%)
Oct 26, 2018 10.09 10.09 9.740 9.770 49,700 -0.47(-4.59%)
Oct 25, 2018 10.13 10.37 10.06 10.24 76,849 +0.17(+1.69%)
Oct 24, 2018 10.66 10.66 10.03 10.07 120,580 -0.64(-5.98%)
Oct 23, 2018 10.78 10.89 10.65 10.71 135,253 -0.24(-2.19%)
Oct 22, 2018 10.99 11.04 10.84 10.95 34,471 +0.01(+0.09%)
Oct 19, 2018 11.04 11.15 10.75 10.94 65,500 -0.11(-1.00%)
Oct 18, 2018 11.36 11.36 10.99 11.05 65,384 -0.32(-2.81%)
Oct 17, 2018 11.47 11.47 11.02 11.37 53,114 -0.15(-1.30%)
Oct 16, 2018 11.34 11.61 11.09 11.52 40,899 +0.23(+2.04%)
Oct 15, 2018 11.43 11.51 11.14 11.29 65,895 -0.23(-2.00%)
Oct 12, 2018 11.99 12.02 11.48 11.52 82,500 -0.30(-2.54%)
Oct 11, 2018 12.65 12.65 11.80 11.82 185,757 -0.84(-6.64%)
Oct 10, 2018 12.72 12.79 12.63 12.66 92,653 -0.12(-0.94%)
Oct 09, 2018 12.95 13.00 12.72 12.78 104,866 -0.17(-1.31%)
Oct 08, 2018 12.66 13.05 12.48 12.95 132,978 +0.39(+3.11%)
Oct 05, 2018 12.47 12.63 12.41 12.56 78,600 +0.07(+0.56%)
Oct 04, 2018 12.30 12.53 12.29 12.49 81,887 +0.20(+1.63%)
Oct 03, 2018 12.01 12.32 11.78 12.29 73,847 +0.30(+2.50%)
Oct 02, 2018 12.25 12.30 11.84 11.99 123,144 -0.19(-1.56%)
Oct 01, 2018 12.59 12.69 12.04 12.18 75,514 -0.29(-2.33%)
Sep 28, 2018 13.07 13.24 12.46 12.47 143,200 -0.72(-5.46%)
Sep 27, 2018 12.70 13.49 12.68 13.19 214,754 +0.49(+3.86%)
Sep 26, 2018 12.69 12.92 12.45 12.70 218,131 +0.00(+0.00%)
Sep 25, 2018 13.07 13.08 12.49 12.70 108,310 -0.38(-2.91%)
Sep 24, 2018 12.90 13.10 12.81 13.08 102,978 +0.18(+1.40%)
Sep 21, 2018 13.12 13.16 12.88 12.90 369,800 -0.21(-1.60%)
Sep 20, 2018 13.22 13.34 13.06 13.11 151,519 -0.08(-0.61%)
Sep 19, 2018 13.18 13.46 13.18 13.19 59,795 -0.01(-0.08%)
Sep 18, 2018 13.08 13.34 12.98 13.20 75,151 +0.12(+0.92%)
Sep 17, 2018 13.11 13.27 13.05 13.08 105,452 -0.07(-0.53%)
Sep 14, 2018 13.21 13.32 13.02 13.15 39,200 -0.07(-0.53%)
Sep 13, 2018 14.18 14.20 13.19 13.22 78,466 -0.89(-6.31%)
Sep 12, 2018 14.14 14.20 13.96 14.11 55,050 -0.08(-0.56%)
Sep 11, 2018 14.08 14.30 14.05 14.19 64,188 +0.10(+0.71%)
Sep 10, 2018 13.69 14.21 13.69 14.09 78,450 +0.47(+3.45%)
Sep 07, 2018 13.78 13.89 13.44 13.62 60,700 -0.18(-1.30%)
Sep 06, 2018 14.00 14.09 13.78 13.80 51,767 -0.19(-1.36%)
Sep 05, 2018 14.07 14.11 13.89 13.99 73,804 -0.13(-0.92%)
Sep 04, 2018 13.79 14.16 13.79 14.12 61,191 +0.31(+2.24%)
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%)
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.