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 (%)
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%)
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%)
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.