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 (%)
Jun 30, 2020 15.94 15.99 15.35 15.61 271,871 -0.11(-0.70%)
Jun 29, 2020 15.02 16.05 14.83 15.72 204,791 +1.03(+7.01%)
Jun 26, 2020 15.48 15.48 14.65 14.69 316,600 -0.79(-5.10%)
Jun 25, 2020 15.25 15.75 14.99 15.48 293,521 +0.01(+0.06%)
Jun 24, 2020 15.87 15.99 14.93 15.47 353,427 -0.76(-4.68%)
Jun 23, 2020 16.37 16.37 15.98 16.23 157,833 +0.17(+1.06%)
Jun 22, 2020 15.97 16.08 15.50 16.06 171,922 +0.07(+0.44%)
Jun 19, 2020 16.03 16.10 15.67 15.99 349,600 -0.02(-0.12%)
Jun 18, 2020 15.58 16.07 15.58 16.01 152,534 +0.21(+1.33%)
Jun 17, 2020 16.07 16.11 15.67 15.80 142,890 -0.26(-1.62%)
Jun 16, 2020 16.00 16.46 15.45 16.06 292,311 +0.84(+5.52%)
Jun 15, 2020 13.88 15.29 13.73 15.22 302,590 +0.61(+4.18%)
Jun 12, 2020 15.50 15.56 14.14 14.61 416,300 -0.06(-0.41%)
Jun 11, 2020 14.99 15.32 14.29 14.67 331,393 -1.37(-8.54%)
Jun 10, 2020 16.70 16.88 15.85 16.04 173,760 -0.47(-2.85%)
Jun 09, 2020 15.65 16.71 15.63 16.51 178,625 +0.31(+1.91%)
Jun 08, 2020 16.40 16.65 16.11 16.20 214,929 +0.18(+1.12%)
Jun 05, 2020 16.15 16.28 15.68 16.02 159,300 +0.91(+6.02%)
Jun 04, 2020 14.27 15.27 14.19 15.11 268,482 +0.67(+4.64%)
Jun 03, 2020 14.21 14.94 14.18 14.44 185,228 +0.44(+3.14%)
Jun 02, 2020 13.91 14.43 13.34 14.00 300,014 +0.56(+4.17%)
Jun 01, 2020 13.43 13.98 12.95 13.44 250,804 +0.12(+0.90%)
May 29, 2020 13.78 13.78 13.00 13.32 275,900 -0.39(-2.84%)
May 28, 2020 15.29 15.29 13.43 13.71 377,090 -1.14(-7.68%)
May 27, 2020 14.28 14.87 13.74 14.85 293,177 +1.11(+8.08%)
May 26, 2020 13.97 14.02 13.50 13.74 267,854 +0.51(+3.85%)
May 22, 2020 13.01 13.24 12.70 13.23 141,200 +0.24(+1.85%)
May 21, 2020 13.27 13.40 12.95 12.99 204,820 -0.24(-1.81%)
May 20, 2020 13.03 13.64 12.97 13.23 188,399 +0.56(+4.42%)
May 19, 2020 13.05 13.16 12.66 12.67 260,491 -0.64(-4.81%)
May 18, 2020 12.40 13.38 12.40 13.31 231,053 +1.53(+12.99%)
May 15, 2020 11.40 11.81 11.21 11.78 304,300 +0.25(+2.17%)
May 14, 2020 10.59 11.54 10.32 11.53 246,924 +0.58(+5.30%)
May 13, 2020 12.04 12.12 10.59 10.95 313,513 -1.24(-10.17%)
May 12, 2020 13.61 13.82 11.90 12.19 577,207 -0.18(-1.46%)
May 11, 2020 11.68 12.50 11.51 12.37 264,481 +0.40(+3.34%)
May 08, 2020 11.81 12.01 11.50 11.97 189,300 +0.59(+5.18%)
May 07, 2020 11.12 11.56 11.00 11.38 182,244 +0.50(+4.60%)
May 06, 2020 11.40 11.40 10.70 10.88 152,624 -0.45(-3.97%)
May 05, 2020 11.86 12.19 11.28 11.33 196,685 -0.14(-1.22%)
May 04, 2020 11.28 11.57 10.82 11.47 339,743 +0.39(+3.52%)
May 01, 2020 11.34 11.34 10.83 11.08 168,900 -0.62(-5.30%)
Apr 30, 2020 12.02 12.12 11.34 11.70 444,459 -0.68(-5.49%)
Apr 29, 2020 11.70 12.47 11.67 12.38 301,615 +1.15(+10.24%)
Apr 28, 2020 10.98 11.29 10.62 11.23 380,866 +0.64(+6.04%)
Apr 27, 2020 10.14 10.67 9.940 10.59 190,715 +0.62(+6.22%)
Apr 24, 2020 9.820 10.06 9.520 9.970 174,400 +0.20(+2.05%)
Apr 23, 2020 9.490 9.990 9.220 9.770 246,287 +0.46(+4.94%)
Apr 22, 2020 10.04 10.04 9.160 9.310 225,839 -0.36(-3.72%)
Apr 21, 2020 9.500 9.790 9.361 9.670 279,911 -0.21(-2.13%)
Apr 20, 2020 9.880 10.00 9.490 9.880 357,221 -0.24(-2.37%)
Apr 17, 2020 9.440 10.18 9.440 10.12 380,100 +1.08(+11.95%)
Apr 16, 2020 9.140 9.420 8.610 9.040 447,087 -0.26(-2.80%)
Apr 15, 2020 9.410 9.457 8.900 9.300 272,205 -0.39(-4.02%)
Apr 14, 2020 10.15 10.36 9.460 9.690 267,483 -0.16(-1.62%)
Apr 13, 2020 10.67 10.67 9.660 9.850 131,645 -0.93(-8.63%)
Apr 09, 2020 9.980 10.83 9.760 10.78 447,900 +1.12(+11.59%)
Apr 08, 2020 9.220 9.830 8.970 9.660 315,911 +0.60(+6.62%)
Apr 07, 2020 8.580 9.795 8.130 9.060 459,765 -0.17(-1.84%)
Apr 06, 2020 8.580 9.560 8.550 9.230 296,938 +1.14(+14.09%)
Apr 03, 2020 9.100 9.170 7.990 8.090 382,700 -1.03(-11.29%)
Apr 02, 2020 9.240 9.720 8.820 9.120 338,726 -0.37(-3.90%)
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.