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 (%)
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%)
Aug 01, 2019 17.20 17.35 16.72 16.75 200,781 -0.46(-2.67%)
Jul 31, 2019 17.37 17.50 17.12 17.21 191,816 -0.17(-0.98%)
Jul 30, 2019 17.10 17.58 17.10 17.38 169,807 +0.15(+0.87%)
Jul 29, 2019 17.49 17.59 17.18 17.23 194,166 -0.27(-1.54%)
Jul 26, 2019 17.65 17.85 17.35 17.50 118,700 -0.12(-0.68%)
Jul 25, 2019 17.43 17.88 17.43 17.62 221,987 +0.14(+0.80%)
Jul 24, 2019 16.54 17.49 16.54 17.48 233,124 +0.90(+5.43%)
Jul 23, 2019 16.63 16.68 16.27 16.58 183,914 -0.02(-0.12%)
Jul 22, 2019 16.69 16.69 16.37 16.60 230,647 -0.08(-0.48%)
Jul 19, 2019 16.93 17.20 16.66 16.68 152,900 -0.18(-1.07%)
Jul 18, 2019 17.18 17.18 16.63 16.86 220,924 -0.38(-2.20%)
Jul 17, 2019 17.50 17.55 17.14 17.24 202,456 -0.25(-1.43%)
Jul 16, 2019 17.52 17.70 17.34 17.49 156,265 -0.01(-0.06%)
Jul 15, 2019 17.52 17.58 17.28 17.50 125,472 -0.05(-0.28%)
Jul 12, 2019 17.67 17.84 17.51 17.55 130,500 -0.01(-0.06%)
Jul 11, 2019 17.34 17.70 17.24 17.56 221,204 +0.33(+1.92%)
Jul 10, 2019 17.19 17.30 16.96 17.23 346,388 +0.13(+0.76%)
Jul 09, 2019 17.20 17.33 16.97 17.10 225,227 -0.16(-0.93%)
Jul 08, 2019 17.30 17.31 17.13 17.26 145,351 -0.08(-0.46%)
Jul 05, 2019 17.29 17.49 16.96 17.34 101,500 -0.03(-0.17%)
Jul 03, 2019 17.40 17.60 17.18 17.37 60,800 -0.03(-0.17%)
Jul 02, 2019 17.47 17.59 17.09 17.40 227,423 -0.05(-0.29%)
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.