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 (%)
Dec 31, 2019 19.25 19.59 18.96 19.35 4,286,200 -0.05(-0.26%)
Dec 30, 2019 20.17 20.25 19.30 19.40 1,112,268 -0.81(-4.01%)
Dec 27, 2019 20.70 21.62 20.19 20.21 1,949,700 +1.30(+6.87%)
Dec 26, 2019 18.83 19.06 18.60 18.91 239,999 +0.07(+0.37%)
Dec 24, 2019 18.66 19.03 18.45 18.84 69,700 +0.19(+1.02%)
Dec 23, 2019 18.86 19.11 18.61 18.65 187,069 -0.08(-0.43%)
Dec 20, 2019 18.93 19.11 18.52 18.73 1,106,000 -0.17(-0.90%)
Dec 19, 2019 19.08 19.12 18.78 18.90 357,416 -0.28(-1.46%)
Dec 18, 2019 19.15 19.30 18.88 19.18 190,908 +0.02(+0.10%)
Dec 17, 2019 19.07 19.47 19.06 19.16 265,146 +0.03(+0.16%)
Dec 16, 2019 19.13 19.34 19.01 19.13 211,291 +0.09(+0.47%)
Dec 13, 2019 19.14 19.46 18.89 19.04 204,600 -0.22(-1.14%)
Dec 12, 2019 19.54 19.76 19.11 19.26 267,391 -0.33(-1.68%)
Dec 11, 2019 19.94 20.07 19.45 19.59 437,979 -0.41(-2.05%)
Dec 10, 2019 20.02 20.19 19.82 20.00 315,435 -0.04(-0.20%)
Dec 09, 2019 20.03 20.28 19.93 20.04 479,835 -0.11(-0.55%)
Dec 06, 2019 20.44 20.53 20.13 20.15 282,200 +0.00(+0.00%)
Dec 05, 2019 20.77 20.97 19.80 20.15 492,722 -0.61(-2.94%)
Dec 04, 2019 20.70 20.83 20.36 20.76 250,964 +0.21(+1.02%)
Dec 03, 2019 20.35 20.70 20.24 20.55 298,459 -0.03(-0.15%)
Dec 02, 2019 20.60 20.75 20.31 20.58 332,509 +0.14(+0.68%)
Nov 29, 2019 20.90 20.90 20.32 20.44 85,200 -0.48(-2.29%)
Nov 27, 2019 21.01 21.16 20.85 20.92 178,600 +0.06(+0.29%)
Nov 26, 2019 20.78 21.05 20.52 20.86 303,101 -0.04(-0.19%)
Nov 25, 2019 20.67 21.17 20.67 20.90 233,095 +0.34(+1.65%)
Nov 22, 2019 20.78 20.85 20.20 20.56 255,500 -0.17(-0.82%)
Nov 21, 2019 20.84 20.89 20.61 20.73 211,663 -0.06(-0.29%)
Nov 20, 2019 20.61 21.17 20.47 20.79 607,520 +0.19(+0.92%)
Nov 19, 2019 21.27 21.29 20.51 20.60 351,985 -0.54(-2.55%)
Nov 18, 2019 21.17 21.40 21.01 21.14 209,901 -0.09(-0.42%)
Nov 15, 2019 21.42 21.60 21.19 21.23 236,200 -0.24(-1.12%)
Nov 14, 2019 21.34 21.59 21.25 21.47 449,644 -0.08(-0.37%)
Nov 13, 2019 21.03 21.76 21.00 21.55 234,268 +0.36(+1.70%)
Nov 12, 2019 21.14 21.39 20.89 21.19 259,758 +0.13(+0.62%)
Nov 11, 2019 21.14 21.42 20.85 21.06 288,722 -0.20(-0.94%)
Nov 08, 2019 20.84 21.54 20.82 21.26 330,200 +0.42(+2.02%)
Nov 07, 2019 21.93 22.14 20.74 20.84 795,436 -0.86(-3.96%)
Nov 06, 2019 20.72 21.93 20.61 21.70 895,684 +1.00(+4.83%)
Nov 05, 2019 20.00 21.71 19.68 20.70 1,099,456 +1.20(+6.15%)
Nov 04, 2019 19.15 19.59 19.15 19.50 311,039 +0.46(+2.42%)
Nov 01, 2019 18.64 19.23 18.57 19.04 227,200 +0.45(+2.42%)
Oct 31, 2019 18.40 18.63 18.27 18.59 267,888 +0.13(+0.70%)
Oct 30, 2019 18.70 18.79 17.95 18.46 233,982 -0.33(-1.76%)
Oct 29, 2019 18.71 19.01 18.71 18.79 215,541 -0.06(-0.32%)
Oct 28, 2019 18.82 19.09 18.77 18.85 200,435 +0.00(+0.00%)
Oct 25, 2019 18.62 19.18 18.53 18.85 314,000 +0.15(+0.80%)
Oct 24, 2019 18.43 18.71 18.25 18.70 309,057 +0.36(+1.96%)
Oct 23, 2019 18.35 18.55 18.07 18.34 275,059 -0.06(-0.33%)
Oct 22, 2019 18.16 18.50 17.91 18.40 314,880 +0.21(+1.15%)
Oct 21, 2019 18.42 18.71 18.11 18.19 384,716 -0.08(-0.44%)
Oct 18, 2019 18.02 18.57 18.02 18.27 216,400 +0.14(+0.77%)
Oct 17, 2019 17.77 18.46 17.76 18.13 446,829 +0.37(+2.08%)
Oct 16, 2019 18.11 18.21 17.68 17.76 607,919 +0.22(+1.25%)
Oct 15, 2019 17.49 17.87 17.37 17.54 390,063 +0.12(+0.69%)
Oct 14, 2019 17.15 17.58 17.08 17.42 503,013 +0.32(+1.87%)
Oct 11, 2019 17.14 17.42 16.96 17.10 1,069,000 +0.42(+2.52%)
Oct 10, 2019 16.66 16.90 16.60 16.68 333,102 +0.06(+0.36%)
Oct 09, 2019 16.62 16.89 16.51 16.62 230,950 +0.00(+0.00%)
Oct 08, 2019 16.22 16.83 16.05 16.62 363,293 +0.37(+2.28%)
Oct 07, 2019 15.93 16.62 15.93 16.25 338,491 +0.31(+1.94%)
Oct 04, 2019 15.64 15.97 15.38 15.94 436,200 +0.27(+1.72%)
Oct 03, 2019 14.96 15.69 14.71 15.67 476,598 +0.67(+4.47%)
Oct 02, 2019 15.22 15.31 14.95 15.00 527,411 -0.14(-0.92%)
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.