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, 2019 18.40 18.63 18.27 18.59 267,888 +0.13(+0.70%)
Oct 30, 2019 18.70 18.79 17.95 18.46 233,982 -0.33(-1.76%)
Oct 29, 2019 18.71 19.01 18.71 18.79 215,541 -0.06(-0.32%)
Oct 28, 2019 18.82 19.09 18.77 18.85 200,435 +0.00(+0.00%)
Oct 25, 2019 18.62 19.18 18.53 18.85 314,000 +0.15(+0.80%)
Oct 24, 2019 18.43 18.71 18.25 18.70 309,057 +0.36(+1.96%)
Oct 23, 2019 18.35 18.55 18.07 18.34 275,059 -0.06(-0.33%)
Oct 22, 2019 18.16 18.50 17.91 18.40 314,880 +0.21(+1.15%)
Oct 21, 2019 18.42 18.71 18.11 18.19 384,716 -0.08(-0.44%)
Oct 18, 2019 18.02 18.57 18.02 18.27 216,400 +0.14(+0.77%)
Oct 17, 2019 17.77 18.46 17.76 18.13 446,829 +0.37(+2.08%)
Oct 16, 2019 18.11 18.21 17.68 17.76 607,919 +0.22(+1.25%)
Oct 15, 2019 17.49 17.87 17.37 17.54 390,063 +0.12(+0.69%)
Oct 14, 2019 17.15 17.58 17.08 17.42 503,013 +0.32(+1.87%)
Oct 11, 2019 17.14 17.42 16.96 17.10 1,069,000 +0.42(+2.52%)
Oct 10, 2019 16.66 16.90 16.60 16.68 333,102 +0.06(+0.36%)
Oct 09, 2019 16.62 16.89 16.51 16.62 230,950 +0.00(+0.00%)
Oct 08, 2019 16.22 16.83 16.05 16.62 363,293 +0.37(+2.28%)
Oct 07, 2019 15.93 16.62 15.93 16.25 338,491 +0.31(+1.94%)
Oct 04, 2019 15.64 15.97 15.38 15.94 436,200 +0.27(+1.72%)
Oct 03, 2019 14.96 15.69 14.71 15.67 476,598 +0.67(+4.47%)
Oct 02, 2019 15.22 15.31 14.95 15.00 527,411 -0.14(-0.92%)
Oct 01, 2019 15.54 15.73 15.02 15.14 444,158 -0.35(-2.26%)
Sep 30, 2019 15.34 15.54 15.07 15.49 395,919 +0.16(+1.04%)
Sep 27, 2019 16.01 16.02 15.28 15.33 317,600 -0.64(-4.01%)
Sep 26, 2019 16.14 16.18 15.46 15.97 732,785 -0.26(-1.60%)
Sep 25, 2019 15.99 16.33 15.77 16.23 675,100 +0.30(+1.88%)
Sep 24, 2019 16.47 16.62 15.86 15.93 750,813 -0.51(-3.10%)
Sep 23, 2019 16.48 16.79 16.30 16.44 315,324 -0.06(-0.36%)
Sep 20, 2019 17.77 18.07 16.40 16.50 4,100,500 -0.97(-5.55%)
Sep 19, 2019 17.86 18.19 16.38 17.47 1,270,202 -1.47(-7.76%)
Sep 18, 2019 18.90 19.00 18.55 18.94 128,688 +0.05(+0.26%)
Sep 17, 2019 18.37 19.00 18.25 18.89 222,208 +0.39(+2.11%)
Sep 16, 2019 18.21 18.75 18.21 18.50 207,160 +0.24(+1.31%)
Sep 13, 2019 18.67 18.77 18.16 18.26 136,100 -0.25(-1.35%)
Sep 12, 2019 18.41 18.79 18.22 18.51 298,665 +0.05(+0.27%)
Sep 11, 2019 18.05 18.48 17.80 18.46 339,620 +0.43(+2.38%)
Sep 10, 2019 17.61 18.34 17.27 18.03 349,531 +0.54(+3.09%)
Sep 09, 2019 17.00 17.57 16.64 17.49 225,659 +0.55(+3.25%)
Sep 06, 2019 16.79 17.17 16.79 16.94 200,900 +0.11(+0.65%)
Sep 05, 2019 16.62 17.06 16.55 16.83 258,219 +0.48(+2.94%)
Sep 04, 2019 16.60 16.68 16.18 16.35 346,794 -0.10(-0.61%)
Sep 03, 2019 17.04 17.07 16.30 16.45 271,703 -0.68(-3.97%)
Aug 30, 2019 17.21 17.27 16.85 17.13 172,700 +0.00(+0.00%)
Aug 29, 2019 17.14 17.49 17.08 17.13 159,159 +0.14(+0.82%)
Aug 28, 2019 17.20 17.21 16.70 16.99 220,697 -0.25(-1.45%)
Aug 27, 2019 17.85 17.85 17.20 17.24 231,582 -0.54(-3.04%)
Aug 26, 2019 18.11 18.18 17.64 17.78 187,918 -0.15(-0.84%)
Aug 23, 2019 18.15 18.36 17.72 17.93 283,700 -0.29(-1.59%)
Aug 22, 2019 18.40 18.82 18.19 18.22 270,271 -0.12(-0.65%)
Aug 21, 2019 18.14 18.36 17.90 18.34 321,945 +0.41(+2.29%)
Aug 20, 2019 17.12 17.96 17.08 17.93 384,080 +0.82(+4.79%)
Aug 19, 2019 17.57 17.95 17.08 17.11 486,555 -0.22(-1.27%)
Aug 16, 2019 18.05 18.16 17.30 17.33 304,200 -0.63(-3.51%)
Aug 15, 2019 17.91 18.07 17.79 17.96 222,995 +0.06(+0.34%)
Aug 14, 2019 17.67 18.01 17.59 17.90 306,778 -0.04(-0.22%)
Aug 13, 2019 18.51 18.62 17.58 17.94 359,465 -0.54(-2.92%)
Aug 12, 2019 18.75 18.87 18.42 18.48 267,767 -0.24(-1.28%)
Aug 09, 2019 19.29 19.48 18.45 18.72 630,800 -0.62(-3.21%)
Aug 08, 2019 17.92 19.74 17.90 19.34 796,806 +1.64(+9.27%)
Aug 07, 2019 16.89 17.89 16.88 17.70 1,083,206 +0.75(+4.42%)
Aug 06, 2019 16.87 17.42 16.42 16.95 1,178,294 +0.60(+3.67%)
Aug 05, 2019 16.57 16.79 16.11 16.35 148,826 -0.59(-3.48%)
Aug 02, 2019 16.67 16.96 16.32 16.94 268,700 +0.19(+1.13%)
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.