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 (%)
Jun 28, 2019 16.74 17.78 16.63 17.78 472,900 +1.09(+6.53%)
Jun 27, 2019 16.70 16.70 16.34 16.69 181,695 +0.00(+0.00%)
Jun 26, 2019 16.54 16.96 16.35 16.69 502,331 +0.19(+1.15%)
Jun 25, 2019 16.30 16.58 16.11 16.50 192,309 +0.28(+1.73%)
Jun 24, 2019 16.23 16.31 16.03 16.22 136,831 +0.01(+0.06%)
Jun 21, 2019 16.12 16.37 16.04 16.21 129,700 +0.01(+0.06%)
Jun 20, 2019 15.97 16.26 15.87 16.20 145,921 +0.35(+2.21%)
Jun 19, 2019 16.36 16.43 15.78 15.85 156,568 -0.51(-3.12%)
Jun 18, 2019 16.00 16.65 15.83 16.36 518,570 +0.53(+3.35%)
Jun 17, 2019 15.74 16.00 15.60 15.83 213,750 +0.09(+0.57%)
Jun 14, 2019 15.89 15.89 15.63 15.74 118,100 -0.14(-0.88%)
Jun 13, 2019 15.47 16.05 15.35 15.88 308,663 +0.49(+3.18%)
Jun 12, 2019 15.55 15.60 15.29 15.39 263,150 -0.11(-0.71%)
Jun 11, 2019 15.49 15.69 15.25 15.50 377,389 +0.05(+0.32%)
Jun 10, 2019 15.48 15.62 15.27 15.45 282,581 +0.07(+0.46%)
Jun 07, 2019 15.41 15.57 15.04 15.38 181,900 +0.03(+0.20%)
Jun 06, 2019 15.39 15.64 15.30 15.35 272,260 -0.04(-0.26%)
Jun 05, 2019 15.16 15.70 15.09 15.39 439,069 +0.23(+1.52%)
Jun 04, 2019 15.25 15.40 15.04 15.16 261,936 +0.06(+0.40%)
Jun 03, 2019 15.12 15.20 14.81 15.10 158,117 -0.07(-0.46%)
May 31, 2019 14.92 15.31 14.83 15.17 240,500 +0.08(+0.53%)
May 30, 2019 15.26 15.42 15.07 15.09 190,545 -0.09(-0.59%)
May 29, 2019 15.42 15.55 15.18 15.18 160,229 -0.37(-2.38%)
May 28, 2019 15.31 15.68 14.93 15.55 261,520 +0.22(+1.44%)
May 24, 2019 15.35 15.46 15.24 15.33 201,900 +0.03(+0.20%)
May 23, 2019 15.32 15.50 15.21 15.30 227,069 -0.19(-1.23%)
May 22, 2019 15.61 15.78 15.32 15.49 221,680 -0.23(-1.46%)
May 21, 2019 15.69 15.88 15.57 15.72 369,454 +0.09(+0.58%)
May 20, 2019 15.59 15.86 15.50 15.63 193,101 -0.09(-0.57%)
May 17, 2019 15.70 15.95 15.65 15.72 134,600 -0.15(-0.95%)
May 16, 2019 15.94 15.97 15.65 15.87 195,773 +0.02(+0.13%)
May 15, 2019 15.13 15.97 14.87 15.85 252,414 +0.54(+3.53%)
May 14, 2019 15.50 15.85 15.25 15.31 238,902 -0.08(-0.52%)
May 13, 2019 15.70 15.70 15.23 15.39 281,493 -0.31(-1.97%)
May 10, 2019 15.55 16.05 15.48 15.70 249,300 +0.15(+0.96%)
May 09, 2019 15.32 15.71 15.16 15.55 336,125 +0.11(+0.71%)
May 08, 2019 14.44 15.55 14.44 15.44 253,403 +1.02(+7.07%)
May 07, 2019 14.74 14.85 14.17 14.42 281,402 +0.22(+1.55%)
May 06, 2019 13.78 14.42 13.72 14.20 168,256 +0.30(+2.16%)
May 03, 2019 13.68 13.96 13.68 13.90 134,600 +0.30(+2.21%)
May 02, 2019 13.85 13.87 13.52 13.60 141,648 -0.16(-1.16%)
May 01, 2019 13.67 13.87 13.63 13.76 109,799 +0.17(+1.25%)
Apr 30, 2019 13.50 13.82 13.47 13.59 177,831 +0.11(+0.82%)
Apr 29, 2019 13.33 13.64 13.33 13.48 93,167 +0.17(+1.28%)
Apr 26, 2019 13.33 13.45 13.15 13.31 118,900 +0.00(+0.00%)
Apr 25, 2019 13.22 13.52 12.79 13.31 90,153 +0.00(+0.00%)
Apr 24, 2019 13.45 13.51 13.20 13.31 117,959 -0.04(-0.30%)
Apr 23, 2019 13.07 13.57 12.97 13.35 133,718 +0.35(+2.69%)
Apr 22, 2019 13.04 13.06 12.81 13.00 76,902 -0.10(-0.76%)
Apr 18, 2019 12.69 13.11 12.67 13.10 164,900 +0.38(+2.99%)
Apr 17, 2019 12.50 12.97 12.36 12.72 149,730 +0.18(+1.44%)
Apr 16, 2019 12.72 12.80 12.33 12.54 157,388 -0.10(-0.79%)
Apr 15, 2019 12.24 12.69 12.15 12.64 191,814 +0.38(+3.10%)
Apr 12, 2019 11.87 12.27 11.79 12.26 196,100 +0.50(+4.25%)
Apr 11, 2019 11.44 11.94 11.44 11.76 197,277 +0.38(+3.34%)
Apr 10, 2019 10.92 11.69 10.92 11.38 133,679 +0.51(+4.69%)
Apr 09, 2019 11.10 11.18 10.81 10.87 221,012 -0.22(-1.98%)
Apr 08, 2019 11.07 11.10 10.95 11.09 56,709 +0.10(+0.91%)
Apr 05, 2019 10.62 11.09 10.62 10.99 118,000 +0.37(+3.48%)
Apr 04, 2019 10.00 10.67 9.994 10.62 79,428 +0.64(+6.41%)
Apr 03, 2019 10.05 10.22 9.870 9.980 181,329 -0.02(-0.20%)
Apr 02, 2019 9.980 10.02 9.820 10.00 96,677 +0.02(+0.20%)
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.