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 (%)
Feb 28, 2018 14.08 14.33 13.67 13.69 194,683 -0.48(-3.39%)
Feb 27, 2018 14.28 14.78 14.17 14.17 356,377 +0.46(+3.36%)
Feb 26, 2018 13.75 13.79 13.63 13.71 113,662 -0.01(-0.07%)
Feb 23, 2018 13.67 13.98 13.56 13.72 121,532 +0.16(+1.18%)
Feb 22, 2018 13.91 13.96 13.48 13.56 103,914 -0.28(-2.02%)
Feb 21, 2018 13.97 14.08 13.83 13.84 107,680 -0.06(-0.43%)
Feb 20, 2018 14.06 14.09 13.84 13.90 215,823 -0.16(-1.14%)
Feb 16, 2018 14.06 14.06 14.06 0 -0.48(-3.30%)
Feb 15, 2018 14.59 14.62 14.33 14.54 51,031 +0.05(+0.35%)
Feb 14, 2018 14.50 14.86 14.35 14.49 83,100 -0.18(-1.23%)
Feb 13, 2018 14.23 14.73 14.21 14.67 101,574 +0.39(+2.73%)
Feb 12, 2018 14.02 14.41 13.96 14.28 108,524 +0.36(+2.59%)
Feb 09, 2018 14.33 14.34 13.49 13.92 175,853 -0.23(-1.63%)
Feb 08, 2018 14.81 14.93 14.15 14.15 149,116 -0.11(-0.77%)
Feb 07, 2018 14.18 14.31 14.05 14.26 62,446 +0.06(+0.42%)
Feb 06, 2018 13.74 14.50 13.62 14.20 81,680 -0.04(-0.28%)
Feb 05, 2018 14.37 14.37 14.03 14.24 50,723 -0.26(-1.79%)
Feb 02, 2018 14.74 14.94 14.38 14.50 101,137 -0.34(-2.29%)
Feb 01, 2018 14.71 15.18 14.61 14.84 92,854 +0.01(+0.07%)
Jan 31, 2018 15.71 15.96 14.11 14.83 242,100 -0.76(-4.87%)
Jan 30, 2018 15.20 15.86 15.20 15.59 91,689 +0.23(+1.50%)
Jan 29, 2018 15.70 15.70 15.33 15.36 30,154 -0.46(-2.91%)
Jan 26, 2018 15.67 15.92 15.45 15.82 52,947 +0.19(+1.22%)
Jan 25, 2018 15.66 15.78 15.40 15.63 32,970 +0.03(+0.19%)
Jan 24, 2018 15.51 15.70 15.20 15.60 131,796 +0.23(+1.50%)
Jan 23, 2018 15.45 15.48 15.14 15.37 40,550 -0.13(-0.84%)
Jan 22, 2018 15.41 15.52 15.32 15.50 29,040 -0.13(-0.83%)
Jan 19, 2018 15.51 15.75 15.45 15.63 47,568 +0.05(+0.32%)
Jan 18, 2018 15.67 15.86 15.55 15.58 80,805 -0.06(-0.38%)
Jan 17, 2018 15.68 15.86 15.44 15.64 114,122 +0.02(+0.13%)
Jan 16, 2018 16.17 16.17 15.55 15.62 47,058 -0.33(-2.07%)
Jan 12, 2018 15.95 15.95 15.95 0 -0.05(-0.31%)
Jan 11, 2018 15.51 16.28 15.51 16.00 125,298 +0.49(+3.16%)
Jan 10, 2018 15.72 15.73 15.39 15.51 83,933 -0.30(-1.90%)
Jan 09, 2018 16.22 16.31 15.81 15.81 73,506 -0.38(-2.35%)
Jan 08, 2018 16.09 16.40 15.96 16.19 137,001 +0.12(+0.75%)
Jan 05, 2018 15.77 16.19 15.68 16.07 283,181 +0.43(+2.75%)
Jan 04, 2018 15.09 15.79 14.96 15.64 220,580 +0.60(+3.99%)
Jan 03, 2018 14.93 15.13 14.82 15.04 56,078 +0.10(+0.67%)
Jan 02, 2018 14.93 14.93 14.84 14.94 43,660 +0.15(+1.01%)
Dec 29, 2017 14.79 14.79 14.79 0 -0.19(-1.27%)
Dec 28, 2017 14.97 15.10 14.77 14.98 165,445 +0.08(+0.54%)
Dec 27, 2017 14.92 14.98 14.88 14.90 107,165 +0.00(+0.00%)
Dec 26, 2017 14.87 15.09 14.78 14.90 93,926 +0.02(+0.13%)
Dec 22, 2017 14.97 14.97 14.63 14.88 126,463 -0.03(-0.20%)
Dec 21, 2017 14.86 15.24 14.86 14.91 58,947 +0.05(+0.34%)
Dec 20, 2017 14.85 15.04 14.65 14.86 72,888 +0.15(+1.02%)
Dec 19, 2017 14.94 15.04 14.63 14.71 57,797 -0.20(-1.34%)
Dec 18, 2017 14.63 15.02 14.59 14.91 226,172 +0.55(+3.83%)
Dec 15, 2017 14.17 14.49 14.17 14.36 129,220 +0.27(+1.92%)
Dec 14, 2017 14.28 14.40 14.01 14.09 56,130 -0.11(-0.77%)
Dec 13, 2017 14.69 14.95 14.19 14.20 632,323 -0.53(-3.60%)
Dec 12, 2017 14.88 15.10 14.70 14.73 167,186 -0.01(-0.07%)
Dec 11, 2017 15.02 15.14 14.66 14.74 229,518 -0.26(-1.73%)
Dec 08, 2017 14.88 15.08 14.77 15.00 134,923 +0.00(+0.00%)
Dec 07, 2017 14.26 14.75 14.03 223,731 +0.00(+0.00%)
Dec 06, 2017 14.43 14.64 14.19 14.21 78,263 -0.23(-1.59%)
Dec 05, 2017 15.20 15.20 14.43 14.44 136,648 -0.70(-4.62%)
Dec 04, 2017 15.36 15.36 15.13 15.14 126,357 -0.12(-0.79%)
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.