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 (%)
Jan 31, 2020 18.43 18.51 17.81 17.83 273,400 -0.79(-4.24%)
Jan 30, 2020 18.63 18.92 18.35 18.62 199,139 -0.22(-1.17%)
Jan 29, 2020 18.54 18.97 18.54 18.84 303,400 +0.40(+2.17%)
Jan 28, 2020 18.55 18.65 18.32 18.44 339,754 -0.03(-0.16%)
Jan 27, 2020 18.39 18.68 18.35 18.47 173,432 -0.28(-1.49%)
Jan 24, 2020 18.98 19.02 18.41 18.75 273,300 -0.28(-1.47%)
Jan 23, 2020 19.03 19.18 18.79 19.03 213,233 +0.04(+0.21%)
Jan 22, 2020 19.44 19.55 18.91 18.99 313,320 -0.42(-2.16%)
Jan 21, 2020 19.16 19.43 19.10 19.41 270,686 +0.10(+0.52%)
Jan 17, 2020 19.76 19.83 19.26 19.31 158,800 -0.32(-1.63%)
Jan 16, 2020 19.56 19.97 19.56 19.63 190,604 +0.18(+0.93%)
Jan 15, 2020 18.84 19.46 18.75 19.45 410,289 +0.50(+2.64%)
Jan 14, 2020 19.20 19.21 18.79 18.95 495,498 -0.35(-1.81%)
Jan 13, 2020 19.01 19.34 18.86 19.30 315,101 +0.30(+1.58%)
Jan 10, 2020 18.84 19.19 18.68 19.00 312,300 +0.15(+0.80%)
Jan 09, 2020 19.17 19.25 18.83 18.85 241,160 -0.22(-1.15%)
Jan 08, 2020 18.75 19.35 18.56 19.07 430,887 +0.32(+1.71%)
Jan 07, 2020 18.93 19.09 18.18 18.75 647,890 -0.32(-1.68%)
Jan 06, 2020 19.08 19.58 19.05 19.07 560,339 -0.60(-3.05%)
Jan 03, 2020 19.33 19.80 19.27 19.67 477,200 +0.10(+0.51%)
Jan 02, 2020 19.33 19.72 19.21 19.57 582,052 +0.22(+1.14%)
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%)
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.