Forterra Inc. Common Stockのデータ

Forterra Inc. Common Stockの基本情報

名前 Forterra Inc. Common Stock
ティッカー FRTA
国 United States
上場年 2016.0
セクター Capital Goods

Forterra Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.92 21.27 21.65 21.68 271800.0 21.68
2021-02-12 21.55 20.62 20.76 21.49 179400.0 21.49
2021-02-11 21.4 20.59 21.25 20.98 245900.0 20.98
2021-02-10 21.66 20.94 21.4 21.07 301900.0 21.07
2021-02-09 21.79 21.15 21.79 21.18 203600.0 21.18
2021-02-08 21.87 21.3 21.39 21.64 215500.0 21.64
2021-02-05 21.22 20.53 20.89 21.05 171900.0 21.05
2021-02-04 20.73 19.82 19.83 20.56 258600.0 20.56
2021-02-03 20.13 19.55 19.83 19.69 282100.0 19.69
2021-02-02 19.88 19.4 19.66 19.67 184100.0 19.67
2021-02-01 19.53 18.6 18.8 19.44 218600.0 19.44
2021-01-29 19.96 18.23 19.33 18.3 353400.0 18.3
2021-01-28 19.74 18.6 18.88 19.36 350500.0 19.36
2021-01-27 19.54 18.07 19.54 18.56 758000.0 18.56
2021-01-26 21.15 19.9 20.84 19.98 582400.0 19.98
2021-01-25 21.3 19.75 21.12 20.65 263400.0 20.65
2021-01-22 21.09 20.11 20.4 21.04 355800.0 21.04
2021-01-21 21.56 20.45 21.25 20.78 501900.0 20.78
2021-01-20 21.32 20.2 20.38 21.23 410300.0 21.23
2021-01-19 20.8 19.81 19.95 20.22 633700.0 20.22
2021-01-15 19.83 18.41 18.8 19.54 681500.0 19.54
2021-01-14 19.29 18.2 18.39 19.11 445300.0 19.11
2021-01-13 18.78 17.89 18.59 18.17 321600.0 18.17
2021-01-12 19.06 18.51 18.7 18.65 476100.0 18.65
2021-01-11 18.95 18.0 18.24 18.61 672400.0 18.61
2021-01-08 19.48 18.08 19.3 18.51 567400.0 18.51
2021-01-07 19.49 18.73 18.8 19.27 600300.0 19.27
2021-01-06 19.17 18.03 18.09 18.41 871500.0 18.41
2021-01-05 17.67 17.01 17.08 17.49 237700.0 17.49
2021-01-04 17.53 16.58 17.26 17.02 314300.0 17.02
2020-12-31 17.52 17.17 17.42 17.19 565700.0 17.19
2020-12-30 17.81 17.06 17.26 17.48 285900.0 17.48
2020-12-29 17.47 16.92 17.47 17.07 262200.0 17.07
2020-12-28 17.94 17.33 17.36 17.33 370300.0 17.33
2020-12-24 17.8 17.06 17.64 17.38 151600.0 17.38
2020-12-23 18.03 17.48 17.79 17.6 403000.0 17.6
2020-12-22 18.05 17.17 17.87 17.54 450000.0 17.54
2020-12-21 18.07 17.36 17.89 17.68 453400.0 17.68
2020-12-18 18.99 17.82 18.81 17.94 1709900.0 17.94
2020-12-17 18.64 18.04 18.18 18.49 533200.0 18.49
2020-12-16 18.49 17.69 17.8 17.81 529200.0 17.81
2020-12-15 18.16 17.16 17.47 17.76 827900.0 17.76
2020-12-14 17.87 17.04 17.6 17.11 363000.0 17.11
2020-12-11 17.95 16.92 17.89 17.1 425300.0 17.1
2020-12-10 18.32 17.73 17.89 17.98 335900.0 17.98
2020-12-09 18.95 17.96 18.95 18.02 339500.0 18.02
2020-12-08 18.88 18.5 18.86 18.58 293000.0 18.58
2020-12-07 19.4 18.65 19.4 18.85 418800.0 18.85
2020-12-04 19.65 18.93 19.16 19.1 341600.0 19.1
2020-12-03 19.44 18.27 18.82 18.99 342300.0 18.99
2020-12-02 19.03 18.32 19.03 18.55 328800.0 18.55
2020-12-01 19.32 18.45 18.75 19.04 513800.0 19.04
2020-11-30 19.18 18.32 18.9 18.55 589900.0 18.55
2020-11-27 18.94 18.07 18.07 18.91 336000.0 18.91
2020-11-25 18.42 17.11 17.64 18.08 462900.0 18.08
2020-11-24 17.65 16.91 17.48 17.45 260300.0 17.45
2020-11-23 17.66 16.57 17.08 17.11 439500.0 17.11
2020-11-20 17.25 15.87 16.25 16.94 883700.0 16.94
2020-11-19 15.81 15.16 15.16 15.74 234300.0 15.74
2020-11-18 16.17 15.61 15.9 15.61 440600.0 15.61
2020-11-17 15.91 14.9 15.67 15.85 553500.0 15.85
2020-11-16 16.2 15.13 15.29 15.96 796200.0 15.96
2020-11-13 15.12 14.48 14.62 14.81 248900.0 14.81
2020-11-12 14.57 14.08 14.57 14.33 273800.0 14.33
2020-11-11 15.1 14.47 15.03 14.76 261500.0 14.76
2020-11-10 14.89 14.25 14.27 14.58 312700.0 14.58
2020-11-09 16.02 14.07 15.41 14.11 530000.0 14.11
2020-11-06 14.91 14.17 14.91 14.57 271500.0 14.57
2020-11-05 15.34 14.4 14.44 14.75 393400.0 14.75
2020-11-04 14.56 13.75 14.29 14.39 395800.0 14.39
2020-11-03 14.57 13.75 13.99 14.45 376100.0 14.45
2020-11-02 13.81 13.3 13.31 13.59 511100.0 13.59
2020-10-30 14.15 12.87 13.33 13.05 438200.0 13.05
2020-10-29 13.78 12.42 13.78 13.02 1244900.0 13.02
2020-10-28 14.46 13.81 14.22 14.13 313900.0 14.13
2020-10-27 15.35 14.7 14.75 14.89 196000.0 14.89
2020-10-26 15.92 14.54 15.66 14.71 550200.0 14.71
2020-10-23 16.06 15.37 15.94 16.0 229600.0 16.0
2020-10-22 15.9 15.5 15.6 15.85 263200.0 15.85
2020-10-21 16.5 15.4 16.08 15.56 446800.0 15.56
2020-10-20 16.24 15.72 15.92 15.75 490300.0 15.75
2020-10-19 16.31 15.56 16.15 15.7 997900.0 15.7
2020-10-16 16.19 15.32 15.39 15.85 1285200.0 15.85
2020-10-15 15.44 14.2 14.25 15.4 538500.0 15.4
2020-10-14 14.71 14.03 14.05 14.46 450300.0 14.46
2020-10-13 14.31 13.7 14.25 14.05 857800.0 14.05
2020-10-12 14.78 14.22 14.22 14.42 721700.0 14.42
2020-10-09 14.84 14.06 14.84 14.23 521200.0 14.23
2020-10-08 14.63 13.75 13.75 14.5 1175200.0 14.5
2020-10-07 13.85 13.17 13.21 13.56 843500.0 13.56
2020-10-06 13.41 12.81 12.9 13.04 799300.0 13.04
2020-10-05 12.98 12.5 12.5 12.78 896400.0 12.78
2020-10-02 12.58 11.45 11.67 12.39 593900.0 12.39
2020-10-01 12.15 11.71 11.9 12.15 492200.0 12.15
2020-09-30 12.12 11.66 11.7 11.82 570900.0 11.82
2020-09-29 12.04 11.63 11.84 11.65 513900.0 11.65
2020-09-28 11.94 11.46 11.56 11.85 705800.0 11.85
2020-09-25 11.43 10.78 10.79 11.19 912100.0 11.19
2020-09-24 11.23 10.64 10.8 10.91 1035000.0 10.91
2020-09-23 11.28 10.51 10.85 10.54 1053400.0 10.54
2020-09-22 11.29 10.47 10.98 10.99 1907700.0 10.99
2020-09-21 11.62 10.56 11.47 10.85 2267900.0 10.85
2020-09-18 12.57 11.32 12.57 11.36 3011100.0 11.36
2020-09-17 13.2 12.24 12.54 12.56 6946100.0 12.56
2020-09-16 15.61 13.8 15.61 14.61 2025300.0 14.61
2020-09-15 16.89 15.54 16.4 15.72 1012600.0 15.72
2020-09-14 17.58 16.11 16.65 17.38 810200.0 17.38
2020-09-11 16.8 14.5 14.57 16.47 1673800.0 16.47
2020-09-10 14.41 13.93 13.96 14.15 225800.0 14.15
2020-09-09 14.0 13.14 13.54 13.92 166900.0 13.92
2020-09-08 13.6 13.05 13.43 13.3 191100.0 13.3
2020-09-04 14.12 13.12 13.74 13.62 200600.0 13.62
2020-09-03 14.61 13.48 14.61 13.66 250100.0 13.66
2020-09-02 14.68 13.78 14.09 14.59 341700.0 14.59
2020-09-01 14.04 12.91 13.13 14.04 402000.0 14.04
2020-08-31 13.58 12.83 13.41 13.25 338200.0 13.25
2020-08-28 13.74 13.29 13.67 13.48 205100.0 13.48
2020-08-27 13.74 13.32 13.58 13.66 158000.0 13.66
2020-08-26 13.78 13.37 13.51 13.41 121100.0 13.41
2020-08-25 13.89 13.31 13.89 13.62 119300.0 13.62
2020-08-24 14.15 13.52 14.0 13.73 227900.0 13.73
2020-08-21 14.05 13.64 13.97 13.81 167000.0 13.81
2020-08-20 14.27 13.75 14.17 14.12 202100.0 14.12
2020-08-19 14.84 14.2 14.38 14.43 242800.0 14.43
2020-08-18 14.99 14.27 14.77 14.38 329000.0 14.38
2020-08-17 14.98 14.65 14.88 14.74 199400.0 14.74
2020-08-14 14.94 14.0 14.88 14.76 345700.0 14.76
2020-08-13 15.66 14.85 15.42 14.94 331300.0 14.94
2020-08-12 15.97 15.15 15.31 15.51 584500.0 15.51
2020-08-11 15.52 14.89 14.95 15.03 643200.0 15.03
2020-08-10 15.47 14.71 14.88 14.77 344100.0 14.77
2020-08-07 15.07 14.35 14.35 15.07 273900.0 15.07
2020-08-06 15.07 13.1 13.92 14.75 389100.0 14.75
2020-08-05 13.93 13.21 13.49 13.92 220600.0 13.92
2020-08-04 13.58 12.77 13.49 13.24 259200.0 13.24
2020-08-03 13.92 12.01 12.86 13.51 327500.0 13.51
2020-07-31 13.03 12.48 12.79 12.99 338200.0 12.99
2020-07-30 13.54 12.59 13.12 12.89 421200.0 12.89
2020-07-29 14.2 13.13 14.2 13.21 298700.0 13.21
2020-07-28 15.56 13.6 13.94 14.11 1037300.0 14.11
2020-07-27 13.83 12.94 13.18 13.4 288500.0 13.4
2020-07-24 13.27 12.78 13.21 13.18 136000.0 13.18
2020-07-23 13.39 13.0 13.1 13.33 156100.0 13.33
2020-07-22 13.35 13.01 13.2 13.2 129700.0 13.2
2020-07-21 13.39 12.9 13.16 13.25 150900.0 13.25
2020-07-20 13.15 12.65 13.06 12.96 166200.0 12.96
2020-07-17 13.5 12.96 13.24 13.09 212700.0 13.09
2020-07-16 13.23 12.7 12.81 13.23 183100.0 13.23
2020-07-15 12.91 12.11 12.61 12.79 342500.0 12.79
2020-07-14 12.23 10.91 11.17 12.22 268900.0 12.22
2020-07-13 11.53 10.76 11.42 10.8 213300.0 10.8
2020-07-10 11.55 11.18 11.5 11.34 163800.0 11.34
2020-07-09 11.98 11.2 11.91 11.29 247000.0 11.29
2020-07-08 12.22 11.8 12.13 11.94 195100.0 11.94
2020-07-07 12.6 12.01 12.19 12.2 245900.0 12.2
2020-07-06 12.87 12.15 12.51 12.37 309500.0 12.37
2020-07-02 12.62 11.95 12.25 12.24 497700.0 12.24
2020-07-01 12.5 11.53 11.87 11.86 743700.0 11.86
2020-06-30 11.37 9.99 10.19 11.16 1133000.0 11.16
2020-06-29 9.7 8.86 9.08 9.34 214900.0 9.34
2020-06-26 9.79 8.89 9.64 8.91 323300.0 8.91
2020-06-25 9.75 9.33 9.58 9.64 230600.0 9.64
2020-06-24 9.98 9.29 9.86 9.67 247400.0 9.67
2020-06-23 10.11 9.77 10.08 10.09 166200.0 10.09
2020-06-22 9.98 9.53 9.83 9.88 166900.0 9.88
2020-06-19 10.16 9.62 9.94 9.91 332200.0 9.91
2020-06-18 9.94 9.49 9.61 9.71 139600.0 9.71
2020-06-17 10.25 9.77 10.17 9.77 166400.0 9.77
2020-06-16 10.64 9.76 10.56 10.18 499100.0 10.18
2020-06-15 9.9 8.65 8.75 9.79 294400.0 9.79
2020-06-12 9.39 8.69 9.05 9.11 203600.0 9.11
2020-06-11 9.43 8.5 9.11 8.51 334500.0 8.51
2020-06-10 10.19 9.35 10.11 9.84 278300.0 9.84
2020-06-09 10.69 10.13 10.65 10.19 319700.0 10.19
2020-06-08 10.99 10.41 10.49 10.88 354800.0 10.88
2020-06-05 10.53 9.75 9.75 10.26 395800.0 10.26
2020-06-04 9.83 9.25 9.32 9.71 284800.0 9.71
2020-06-03 9.91 9.19 9.64 9.35 277800.0 9.35
2020-06-02 9.6 9.04 9.08 9.4 273300.0 9.4
2020-06-01 9.4 8.84 8.84 8.95 286800.0 8.95
2020-05-29 8.88 8.41 8.67 8.82 237600.0 8.82
2020-05-28 9.48 8.7 9.48 8.8 351100.0 8.8
2020-05-27 9.47 8.48 8.89 9.37 315400.0 9.37
2020-05-26 9.02 8.33 8.75 8.63 433700.0 8.63
2020-05-22 8.72 8.19 8.52 8.61 322300.0 8.61
2020-05-21 8.82 8.43 8.6 8.65 146800.0 8.65
2020-05-20 8.9 8.49 8.51 8.59 196700.0 8.59
2020-05-19 8.76 7.87 8.55 8.34 231900.0 8.34
2020-05-18 8.75 8.02 8.27 8.65 365700.0 8.65
2020-05-15 8.1 7.61 7.79 7.85 238500.0 7.85
2020-05-14 7.86 6.36 6.92 7.78 455700.0 7.78
2020-05-13 7.79 6.86 7.68 7.03 468900.0 7.03
2020-05-12 8.44 7.81 8.3 7.84 215600.0 7.84
2020-05-11 8.42 7.86 8.22 8.3 269300.0 8.3
2020-05-08 8.52 8.05 8.14 8.42 338400.0 8.42
2020-05-07 8.3 7.93 7.96 7.98 313400.0 7.98
2020-05-06 8.37 7.81 8.22 7.83 330200.0 7.83
2020-05-05 8.73 8.13 8.62 8.14 477000.0 8.14
2020-05-04 8.68 7.68 8.06 8.4 554500.0 8.4
2020-05-01 8.93 7.57 7.82 8.27 938200.0 8.27
2020-04-30 10.0 7.98 9.98 8.16 1089800.0 8.16
2020-04-29 9.67 9.0 9.08 9.57 1146100.0 9.57
2020-04-28 8.89 7.95 8.0 8.67 786000.0 8.67
2020-04-27 7.84 6.55 6.71 7.72 629800.0 7.72
2020-04-24 6.79 6.53 6.62 6.75 251100.0 6.75
2020-04-23 6.69 6.22 6.27 6.51 398700.0 6.51
2020-04-22 6.62 6.05 6.38 6.21 383700.0 6.21
2020-04-21 6.69 6.03 6.6 6.16 567600.0 6.16
2020-04-20 7.05 6.1 6.8 6.9 580000.0 6.9
2020-04-17 6.95 5.95 6.05 6.83 924100.0 6.83
2020-04-16 6.28 5.7 6.15 5.71 411400.0 5.71
2020-04-15 6.55 5.9 6.47 6.11 614300.0 6.11
2020-04-14 7.49 6.78 7.49 6.83 668200.0 6.83
2020-04-13 7.03 6.16 7.03 6.56 379600.0 6.56
2020-04-09 7.24 6.33 6.36 6.88 597600.0 6.88
2020-04-08 6.37 5.7 5.81 6.12 394800.0 6.12
2020-04-07 6.2 5.59 5.79 5.66 863800.0 5.66
2020-04-06 5.76 5.05 5.53 5.58 806300.0 5.58
2020-04-03 5.42 4.86 5.17 5.39 504500.0 5.39
2020-04-02 5.95 5.01 5.71 5.13 513100.0 5.13
2020-04-01 6.11 5.26 5.81 5.72 486300.0 5.72
2020-03-31 6.1 4.84 4.84 5.98 1079700.0 5.98
2020-03-30 5.28 4.75 5.02 4.94 410500.0 4.94
2020-03-27 5.67 4.89 5.67 5.0 609200.0 5.0
2020-03-26 6.72 5.8 5.91 6.03 553200.0 6.03
2020-03-25 6.18 5.07 5.69 5.79 580500.0 5.79
2020-03-24 5.36 4.33 4.5 5.31 553900.0 5.31
2020-03-23 4.54 3.81 4.35 3.92 653900.0 3.92
2020-03-20 4.86 3.91 3.91 4.25 894200.0 4.25
2020-03-19 3.91 3.45 3.61 3.76 1028600.0 3.76
2020-03-18 5.22 3.5 5.02 3.55 740900.0 3.55
2020-03-17 6.74 5.19 6.21 5.21 660700.0 5.21
2020-03-16 7.5 6.15 7.5 6.18 394400.0 6.18
2020-03-13 8.0 7.0 7.87 7.85 381700.0 7.85
2020-03-12 8.08 7.29 7.95 7.32 315300.0 7.32
2020-03-11 9.52 8.61 9.08 8.7 354100.0 8.7
2020-03-10 10.24 8.96 10.24 9.4 517700.0 9.4
2020-03-09 10.7 9.74 10.7 9.78 508800.0 9.78
2020-03-06 12.25 11.45 11.78 11.64 349200.0 11.64
2020-03-05 13.37 12.06 13.06 12.23 393500.0 12.23
2020-03-04 14.29 13.08 13.99 13.4 299700.0 13.4
2020-03-03 14.81 13.34 13.89 13.59 780900.0 13.59
2020-03-02 14.2 13.26 13.55 13.86 742200.0 13.86
2020-02-28 13.61 12.77 12.82 13.54 605500.0 13.54
2020-02-27 13.55 11.25 12.86 13.02 666100.0 13.02
2020-02-26 14.99 13.94 14.62 14.26 449400.0 14.26
2020-02-25 15.42 14.43 15.37 14.62 512900.0 14.62
2020-02-24 15.19 14.38 14.74 15.15 295700.0 15.15
2020-02-21 15.42 15.01 15.29 15.37 231000.0 15.37
2020-02-20 15.34 14.84 14.88 15.33 305300.0 15.33
2020-02-19 15.13 13.9 14.09 14.87 277400.0 14.87
2020-02-18 14.05 13.31 13.49 14.01 227500.0 14.01