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 (%)
Sep 29, 2017 14.25 14.42 14.10 14.14 125,314 -0.15(-1.05%)
Sep 28, 2017 13.95 14.31 13.94 14.29 201,205 +0.22(+1.56%)
Sep 27, 2017 13.67 14.28 13.52 14.07 252,524 +0.49(+3.61%)
Sep 26, 2017 13.66 13.85 13.44 13.58 138,363 -0.12(-0.88%)
Sep 25, 2017 13.36 13.76 13.36 13.70 314,269 +0.34(+2.54%)
Sep 22, 2017 13.05 13.38 13.05 13.36 170,968 +0.28(+2.14%)
Sep 21, 2017 13.10 13.26 13.03 13.08 103,248 -0.05(-0.38%)
Sep 20, 2017 12.53 13.23 12.47 13.13 255,062 +0.61(+4.87%)
Sep 19, 2017 12.83 12.93 12.41 12.52 135,466 -0.27(-2.11%)
Sep 18, 2017 12.82 13.16 12.32 12.79 184,618 -0.02(-0.16%)
Sep 15, 2017 13.17 13.17 12.79 12.81 308,186 -0.42(-3.17%)
Sep 14, 2017 13.52 13.57 13.13 13.23 120,086 -0.36(-2.65%)
Sep 13, 2017 13.49 13.68 13.40 13.59 325,092 +0.14(+1.04%)
Sep 12, 2017 13.42 13.63 13.26 13.45 131,490 +0.11(+0.82%)
Sep 11, 2017 13.48 13.71 13.26 13.34 127,760 +0.00(+0.00%)
Sep 08, 2017 13.55 13.64 13.32 13.34 241,212 -0.14(-1.04%)
Sep 07, 2017 13.61 13.66 13.32 13.48 191,911 -0.07(-0.52%)
Sep 06, 2017 13.16 13.85 13.16 13.55 375,786 +0.54(+4.15%)
Sep 05, 2017 13.50 13.67 12.99 13.01 232,900 -0.47(-3.49%)
Sep 01, 2017 13.05 13.50 13.01 13.48 171,407 +0.42(+3.22%)
Aug 31, 2017 12.78 13.11 12.60 13.06 303,248 +0.37(+2.92%)
Aug 30, 2017 12.50 12.79 12.40 12.69 187,851 +0.19(+1.52%)
Aug 29, 2017 12.14 12.86 12.00 12.50 200,350 +0.30(+2.46%)
Aug 28, 2017 11.90 12.29 11.90 12.20 144,922 +0.32(+2.69%)
Aug 25, 2017 11.67 12.00 11.65 11.88 180,317 +0.22(+1.89%)
Aug 24, 2017 11.49 11.76 11.41 11.66 211,709 +0.23(+2.01%)
Aug 23, 2017 11.50 11.58 11.33 11.43 140,802 -0.17(-1.47%)
Aug 22, 2017 11.31 11.64 11.26 11.60 159,989 +0.33(+2.93%)
Aug 21, 2017 11.26 11.35 11.03 11.27 171,971 -0.01(-0.09%)
Aug 18, 2017 11.58 11.61 11.23 11.28 170,759 -0.43(-3.67%)
Aug 17, 2017 11.83 11.85 11.61 11.71 262,904 -0.21(-1.76%)
Aug 16, 2017 11.99 12.11 11.75 11.92 197,617 -0.09(-0.75%)
Aug 15, 2017 12.00 12.12 11.70 12.01 159,742 +0.02(+0.17%)
Aug 14, 2017 11.98 12.06 11.81 11.99 196,579 +0.12(+1.01%)
Aug 11, 2017 11.46 11.91 11.46 11.87 111,836 +0.13(+1.11%)
Aug 10, 2017 11.84 11.94 11.51 11.74 168,251 -0.22(-1.84%)
Aug 09, 2017 11.38 11.97 11.35 11.96 218,507 +0.41(+3.55%)
Aug 08, 2017 11.71 12.04 11.51 11.55 249,993 -0.21(-1.79%)
Aug 07, 2017 11.78 11.86 11.46 11.76 210,288 -0.11(-0.93%)
Aug 04, 2017 11.88 11.96 11.53 11.87 274,317 +0.01(+0.08%)
Aug 03, 2017 11.96 12.04 11.12 11.86 275,633 -0.17(-1.41%)
Aug 02, 2017 11.97 12.10 11.70 12.03 323,560 +0.01(+0.08%)
Aug 01, 2017 12.09 12.29 11.81 12.02 317,238 -0.04(-0.33%)
Jul 31, 2017 12.09 12.09 11.86 12.06 85,269 -0.05(-0.41%)
Jul 28, 2017 12.03 12.17 12.00 12.11 80,812 +0.02(+0.17%)
Jul 27, 2017 12.01 12.15 11.90 12.09 101,440 +0.08(+0.67%)
Jul 26, 2017 12.11 12.11 11.77 12.01 171,452 -0.13(-1.07%)
Jul 25, 2017 11.88 12.19 11.80 12.14 506,046 +0.32(+2.71%)
Jul 24, 2017 11.93 11.93 11.67 11.82 274,163 -0.10(-0.84%)
Jul 21, 2017 12.23 12.23 11.72 11.92 202,707 -0.21(-1.73%)
Jul 20, 2017 11.98 12.27 11.92 12.13 115,779 +0.10(+0.83%)
Jul 19, 2017 12.03 12.24 12.00 12.03 116,856 -0.05(-0.41%)
Jul 18, 2017 12.28 12.35 12.00 12.08 241,636 -0.25(-2.03%)
Jul 17, 2017 12.17 12.53 12.16 12.33 635,132 +0.11(+0.90%)
Jul 14, 2017 12.18 12.39 12.03 12.22 109,292 +0.02(+0.16%)
Jul 13, 2017 12.00 12.21 12.00 12.20 222,188 +0.17(+1.41%)
Jul 12, 2017 11.74 12.30 11.74 12.03 347,817 +0.27(+2.30%)
Jul 11, 2017 11.67 11.82 11.22 11.76 381,960 -0.05(-0.42%)
Jul 10, 2017 11.89 12.13 11.64 11.81 166,525 -0.16(-1.34%)
Jul 07, 2017 11.92 12.30 11.86 11.97 201,627 +0.02(+0.17%)
Jul 06, 2017 12.34 12.49 11.94 11.95 162,830 -0.44(-3.55%)
Jul 05, 2017 12.89 12.89 12.33 12.39 366,790 -0.49(-3.80%)
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.