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 (%)
Feb 28, 2020 14.68 15.64 14.41 15.60 545,400 +0.27(+1.76%)
Feb 27, 2020 15.07 16.08 14.22 15.33 628,354 +0.26(+1.73%)
Feb 26, 2020 15.78 15.99 14.95 15.07 585,130 -0.63(-4.01%)
Feb 25, 2020 19.16 19.16 15.13 15.70 1,156,406 -2.55(-13.97%)
Feb 24, 2020 17.56 18.16 17.35 18.25 467,767 +0.13(+0.72%)
Feb 21, 2020 18.57 18.71 18.04 18.12 237,800 -0.42(-2.27%)
Feb 20, 2020 18.52 18.80 18.05 18.54 190,328 -0.07(-0.38%)
Feb 19, 2020 18.01 18.61 18.01 18.61 330,454 +0.59(+3.27%)
Feb 18, 2020 18.10 18.43 17.98 18.02 307,911 -0.16(-0.88%)
Feb 14, 2020 18.37 18.56 17.91 18.18 214,500 -0.17(-0.93%)
Feb 13, 2020 18.20 18.64 18.15 18.35 184,678 +0.12(+0.66%)
Feb 12, 2020 18.16 18.35 18.00 18.23 152,244 +0.29(+1.62%)
Feb 11, 2020 17.76 18.06 17.70 17.94 661,522 +0.20(+1.13%)
Feb 10, 2020 17.33 17.82 17.33 17.74 153,164 +0.34(+1.95%)
Feb 07, 2020 17.74 17.79 17.28 17.40 458,000 -0.42(-2.36%)
Feb 06, 2020 18.08 18.25 17.80 17.82 226,975 -0.29(-1.60%)
Feb 05, 2020 17.87 18.18 17.69 18.11 237,997 +0.42(+2.37%)
Feb 04, 2020 17.64 17.73 17.34 17.69 490,858 +0.23(+1.32%)
Feb 03, 2020 17.83 18.06 17.26 17.46 434,714 -0.37(-2.08%)
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%)
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.