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 (%)
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%)
Jul 03, 2017 12.86 13.10 12.75 12.88 71,522 +0.02(+0.16%)
Jun 30, 2017 13.06 13.06 12.70 12.86 187,163 -0.17(-1.30%)
Jun 29, 2017 14.22 14.28 12.99 13.03 522,497 -1.09(-7.72%)
Jun 28, 2017 13.79 14.16 13.79 14.12 188,253 +0.42(+3.07%)
Jun 27, 2017 13.79 13.99 13.59 13.70 151,111 -0.15(-1.08%)
Jun 26, 2017 13.84 13.97 13.57 13.85 163,902 +0.06(+0.44%)
Jun 23, 2017 13.62 13.81 13.31 13.79 345,092 +0.15(+1.10%)
Jun 22, 2017 13.60 13.69 13.53 13.64 110,846 +0.02(+0.15%)
Jun 21, 2017 13.88 13.91 13.55 13.62 198,447 -0.26(-1.87%)
Jun 20, 2017 13.77 13.91 13.62 13.88 98,090 +0.05(+0.36%)
Jun 19, 2017 13.85 13.88 13.66 13.83 199,617 +0.08(+0.58%)
Jun 16, 2017 13.95 14.15 13.39 13.75 685,533 -0.25(-1.79%)
Jun 15, 2017 14.24 14.27 13.89 14.00 180,273 -0.25(-1.75%)
Jun 14, 2017 14.26 14.62 14.10 14.25 180,223 +0.02(+0.14%)
Jun 13, 2017 14.16 14.47 14.03 14.23 363,876 +0.10(+0.71%)
Jun 12, 2017 14.16 14.24 13.98 14.13 99,389 -0.02(-0.14%)
Jun 09, 2017 14.30 14.54 13.97 14.15 180,066 -0.15(-1.05%)
Jun 08, 2017 14.25 14.42 14.19 14.30 180,481 -0.02(-0.14%)
Jun 07, 2017 13.99 14.54 13.93 14.32 198,065 +0.36(+2.58%)
Jun 06, 2017 13.59 14.04 13.59 13.96 171,605 +0.27(+1.97%)
Jun 05, 2017 13.82 13.93 13.65 13.69 653,212 -0.13(-0.94%)
Jun 02, 2017 13.62 14.00 13.60 13.82 514,704 +0.22(+1.62%)
Jun 01, 2017 13.66 13.79 13.50 13.60 536,201 +0.10(+0.74%)
May 31, 2017 13.79 13.79 13.45 13.50 241,567 -0.31(-2.24%)
May 30, 2017 13.97 14.09 13.78 13.81 173,508 -0.19(-1.36%)
May 26, 2017 14.04 14.07 13.76 14.00 243,437 -0.04(-0.28%)
May 25, 2017 14.06 14.22 13.85 14.04 243,983 +0.00(+0.00%)
May 24, 2017 14.20 14.28 13.79 14.04 351,612 -0.19(-1.34%)
May 23, 2017 14.33 14.62 14.03 14.23 234,091 +0.05(+0.35%)
May 22, 2017 14.29 14.50 13.84 14.18 364,909 +0.00(+0.00%)
May 19, 2017 14.50 14.54 14.08 14.18 610,785 -0.23(-1.60%)
May 18, 2017 14.42 14.55 14.02 14.41 284,532 -0.06(-0.41%)
May 17, 2017 15.05 15.24 14.28 14.47 277,690 -0.63(-4.17%)
May 16, 2017 15.34 15.53 14.89 15.10 182,806 -0.18(-1.18%)
May 15, 2017 15.39 15.47 15.05 15.28 347,934 +0.00(+0.00%)
May 12, 2017 15.66 15.78 15.12 15.28 212,067 -0.37(-2.36%)
May 11, 2017 15.80 15.81 15.52 15.65 160,008 -0.18(-1.14%)
May 10, 2017 16.43 16.55 15.67 15.83 579,270 -0.55(-3.36%)
May 09, 2017 16.04 16.88 15.89 16.38 258,556 +0.31(+1.93%)
May 08, 2017 16.13 16.17 15.82 16.07 192,253 -0.14(-0.86%)
May 05, 2017 16.24 16.28 16.00 16.21 65,099 +0.03(+0.19%)
May 04, 2017 16.20 16.34 16.00 16.18 100,711 +0.09(+0.56%)
May 03, 2017 16.23 16.43 16.00 16.09 155,150 -0.22(-1.35%)
May 02, 2017 16.57 17.00 16.28 16.31 134,042 -0.25(-1.51%)
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.