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 30, 2019 17.21 17.27 16.85 17.13 172,700 +0.00(+0.00%)
Aug 29, 2019 17.14 17.49 17.08 17.13 159,159 +0.14(+0.82%)
Aug 28, 2019 17.20 17.21 16.70 16.99 220,697 -0.25(-1.45%)
Aug 27, 2019 17.85 17.85 17.20 17.24 231,582 -0.54(-3.04%)
Aug 26, 2019 18.11 18.18 17.64 17.78 187,918 -0.15(-0.84%)
Aug 23, 2019 18.15 18.36 17.72 17.93 283,700 -0.29(-1.59%)
Aug 22, 2019 18.40 18.82 18.19 18.22 270,271 -0.12(-0.65%)
Aug 21, 2019 18.14 18.36 17.90 18.34 321,945 +0.41(+2.29%)
Aug 20, 2019 17.12 17.96 17.08 17.93 384,080 +0.82(+4.79%)
Aug 19, 2019 17.57 17.95 17.08 17.11 486,555 -0.22(-1.27%)
Aug 16, 2019 18.05 18.16 17.30 17.33 304,200 -0.63(-3.51%)
Aug 15, 2019 17.91 18.07 17.79 17.96 222,995 +0.06(+0.34%)
Aug 14, 2019 17.67 18.01 17.59 17.90 306,778 -0.04(-0.22%)
Aug 13, 2019 18.51 18.62 17.58 17.94 359,465 -0.54(-2.92%)
Aug 12, 2019 18.75 18.87 18.42 18.48 267,767 -0.24(-1.28%)
Aug 09, 2019 19.29 19.48 18.45 18.72 630,800 -0.62(-3.21%)
Aug 08, 2019 17.92 19.74 17.90 19.34 796,806 +1.64(+9.27%)
Aug 07, 2019 16.89 17.89 16.88 17.70 1,083,206 +0.75(+4.42%)
Aug 06, 2019 16.87 17.42 16.42 16.95 1,178,294 +0.60(+3.67%)
Aug 05, 2019 16.57 16.79 16.11 16.35 148,826 -0.59(-3.48%)
Aug 02, 2019 16.67 16.96 16.32 16.94 268,700 +0.19(+1.13%)
Aug 01, 2019 17.20 17.35 16.72 16.75 200,781 -0.46(-2.67%)
Jul 31, 2019 17.37 17.50 17.12 17.21 191,816 -0.17(-0.98%)
Jul 30, 2019 17.10 17.58 17.10 17.38 169,807 +0.15(+0.87%)
Jul 29, 2019 17.49 17.59 17.18 17.23 194,166 -0.27(-1.54%)
Jul 26, 2019 17.65 17.85 17.35 17.50 118,700 -0.12(-0.68%)
Jul 25, 2019 17.43 17.88 17.43 17.62 221,987 +0.14(+0.80%)
Jul 24, 2019 16.54 17.49 16.54 17.48 233,124 +0.90(+5.43%)
Jul 23, 2019 16.63 16.68 16.27 16.58 183,914 -0.02(-0.12%)
Jul 22, 2019 16.69 16.69 16.37 16.60 230,647 -0.08(-0.48%)
Jul 19, 2019 16.93 17.20 16.66 16.68 152,900 -0.18(-1.07%)
Jul 18, 2019 17.18 17.18 16.63 16.86 220,924 -0.38(-2.20%)
Jul 17, 2019 17.50 17.55 17.14 17.24 202,456 -0.25(-1.43%)
Jul 16, 2019 17.52 17.70 17.34 17.49 156,265 -0.01(-0.06%)
Jul 15, 2019 17.52 17.58 17.28 17.50 125,472 -0.05(-0.28%)
Jul 12, 2019 17.67 17.84 17.51 17.55 130,500 -0.01(-0.06%)
Jul 11, 2019 17.34 17.70 17.24 17.56 221,204 +0.33(+1.92%)
Jul 10, 2019 17.19 17.30 16.96 17.23 346,388 +0.13(+0.76%)
Jul 09, 2019 17.20 17.33 16.97 17.10 225,227 -0.16(-0.93%)
Jul 08, 2019 17.30 17.31 17.13 17.26 145,351 -0.08(-0.46%)
Jul 05, 2019 17.29 17.49 16.96 17.34 101,500 -0.03(-0.17%)
Jul 03, 2019 17.40 17.60 17.18 17.37 60,800 -0.03(-0.17%)
Jul 02, 2019 17.47 17.59 17.09 17.40 227,423 -0.05(-0.29%)
Jul 01, 2019 18.10 18.21 17.37 17.45 332,188 -0.33(-1.86%)
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%)
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.