Skip to main content
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 (%)
Jan 28, 2021 19.24 19.24 19.24 0 +0.00(+0.00%)
Jan 27, 2021 19.23 19.25 19.23 19.24 223,168 +0.00(+0.00%)
Jan 26, 2021 19.25 19.26 19.23 19.24 142,481 +0.01(+0.05%)
Jan 25, 2021 19.22 19.26 19.22 19.23 572,222 +0.00(+0.00%)
Jan 22, 2021 19.23 19.26 19.22 19.23 296,400 +0.00(+0.00%)
Jan 21, 2021 19.24 19.25 19.22 19.23 420,638 +0.01(+0.05%)
Jan 20, 2021 19.25 19.25 19.22 19.22 215,048 -0.01(-0.05%)
Jan 19, 2021 19.25 19.25 19.21 19.23 532,559 +0.02(+0.10%)
Jan 15, 2021 19.22 19.24 19.20 19.21 268,900 -0.01(-0.05%)
Jan 14, 2021 19.24 19.25 19.21 19.22 115,907 +0.00(+0.00%)
Jan 13, 2021 19.25 19.25 19.22 19.22 122,410 -0.03(-0.16%)
Jan 12, 2021 19.24 19.25 19.21 19.25 159,811 +0.00(+0.00%)
Jan 11, 2021 19.21 19.26 19.21 19.25 203,923 -0.01(-0.05%)
Jan 08, 2021 19.20 19.26 19.20 19.26 173,400 +0.06(+0.31%)
Jan 07, 2021 19.22 19.24 19.20 19.20 415,467 -0.01(-0.05%)
Jan 06, 2021 19.26 19.42 19.21 19.21 269,020 -0.02(-0.10%)
Jan 05, 2021 19.21 19.24 19.21 19.23 288,856 +0.02(+0.10%)
Jan 04, 2021 19.23 19.24 19.21 19.21 224,752 +0.00(+0.00%)
Dec 31, 2020 19.21 19.21 19.21 91,884 +0.00(+0.00%)
Dec 30, 2020 19.23 19.24 19.21 19.21 91,884 -0.01(-0.05%)
Dec 29, 2020 19.24 19.24 19.21 19.22 283,927 +0.00(+0.00%)
Dec 28, 2020 19.25 19.25 19.22 19.22 114,689 +0.00(+0.00%)
Dec 24, 2020 19.23 19.24 19.22 19.22 82,600 +0.00(+0.00%)
Dec 23, 2020 19.20 19.24 19.20 19.22 189,669 -0.01(-0.05%)
Dec 22, 2020 19.21 19.24 19.20 19.23 124,060 +0.02(+0.10%)
Dec 21, 2020 19.21 19.23 19.19 19.21 269,256 +0.01(+0.05%)
Dec 18, 2020 19.25 19.25 19.20 19.20 848,900 -0.04(-0.21%)
Dec 17, 2020 19.22 19.25 19.21 19.24 248,042 +0.03(+0.16%)
Dec 16, 2020 19.23 19.25 19.21 19.21 346,815 +0.00(+0.00%)
Dec 15, 2020 19.23 19.25 19.21 19.21 309,466 -0.01(-0.05%)
Dec 14, 2020 19.24 19.25 19.21 19.22 403,971 +0.00(+0.00%)
Dec 11, 2020 19.22 19.24 19.21 19.22 349,800 +0.00(+0.00%)
Dec 10, 2020 19.22 19.24 19.21 19.22 158,993 +0.00(+0.00%)
Dec 09, 2020 19.23 19.26 19.21 19.22 240,732 +0.00(+0.00%)
Dec 08, 2020 19.23 19.24 19.21 19.22 275,676 +0.00(+0.00%)
Dec 07, 2020 19.23 19.26 19.22 19.22 182,911 -0.03(-0.16%)
Dec 04, 2020 19.23 19.27 19.21 19.25 251,700 +0.04(+0.21%)
Dec 03, 2020 19.23 19.25 19.20 19.21 275,448 +0.01(+0.05%)
Dec 02, 2020 19.21 19.23 19.20 19.20 360,833 +0.01(+0.05%)
Dec 01, 2020 19.24 19.28 19.19 19.19 529,966 -0.05(-0.26%)
Nov 30, 2020 19.25 19.26 19.21 19.24 551,280 -0.01(-0.05%)
Nov 27, 2020 19.21 19.30 19.21 19.25 269,100 +0.03(+0.16%)
Nov 25, 2020 19.21 19.23 19.20 19.22 713,300 -0.01(-0.05%)
Nov 24, 2020 19.23 19.25 19.19 19.23 903,544 -0.05(-0.26%)
Nov 23, 2020 19.21 19.28 19.19 19.28 694,825 +0.09(+0.47%)
Nov 20, 2020 19.19 19.22 19.19 19.19 541,100 -0.03(-0.16%)
Nov 19, 2020 19.20 19.25 19.17 19.22 1,326,699 +0.03(+0.16%)
Nov 18, 2020 19.22 19.23 19.17 19.19 1,064,451 -0.07(-0.36%)
Nov 17, 2020 19.18 19.26 19.12 19.26 2,726,209 +0.00(+0.00%)
Nov 16, 2020 19.23 19.35 19.07 19.26 5,442,619 +4.10(+27.04%)
Nov 13, 2020 14.97 15.34 14.82 15.16 88,100 +0.25(+1.68%)
Nov 12, 2020 14.84 15.19 14.50 14.91 172,615 +0.02(+0.13%)
Nov 11, 2020 14.80 14.91 14.23 14.89 290,446 +0.19(+1.29%)
Nov 10, 2020 14.51 15.05 14.35 14.70 144,812 +0.41(+2.87%)
Nov 09, 2020 15.84 16.14 14.21 14.29 164,335 -0.16(-1.11%)
Nov 06, 2020 15.28 15.28 14.41 14.45 174,100 -0.82(-5.37%)
Nov 05, 2020 15.23 15.62 14.98 15.27 153,744 +0.23(+1.53%)
Nov 04, 2020 14.71 15.21 14.39 15.04 156,364 -0.11(-0.73%)
Nov 03, 2020 15.62 15.86 14.16 15.15 196,221 -0.74(-4.66%)
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.