Forterra Inc. (FRTA)
NASDAQ: FRTA
· Real-Time Price · USD
24.00
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
FRTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2022 | 23.97 | 24.00 | 23.97 | 24.00 | 24.00 | 4.03% | 594,339 |
| Mar 16, 2022 | 23.40 | 23.40 | 22.94 | 23.07 | 23.07 | -1.07% | 584,059 |
| Mar 15, 2022 | 23.59 | 23.66 | 23.28 | 23.32 | 23.32 | -0.98% | 242,175 |
| Mar 14, 2022 | 23.74 | 23.74 | 23.55 | 23.55 | 23.55 | -0.13% | 143,208 |
| Mar 11, 2022 | 23.58 | 23.63 | 23.58 | 23.58 | 23.58 | 0.00% | 133,959 |
| Mar 10, 2022 | 23.46 | 23.59 | 23.41 | 23.58 | 23.58 | 0.08% | 146,641 |
| Mar 9, 2022 | 23.68 | 23.68 | 23.54 | 23.56 | 23.56 | 0.08% | 271,649 |
| Mar 8, 2022 | 23.58 | 23.64 | 23.52 | 23.54 | 23.54 | 0.04% | 321,029 |
| Mar 7, 2022 | 23.55 | 23.61 | 23.51 | 23.53 | 23.53 | -0.08% | 210,617 |
| Mar 4, 2022 | 23.64 | 23.64 | 23.40 | 23.55 | 23.55 | -0.08% | 280,495 |
| Mar 3, 2022 | 23.64 | 23.67 | 23.55 | 23.57 | 23.57 | 0.04% | 375,457 |
| Mar 2, 2022 | 23.51 | 23.60 | 23.48 | 23.56 | 23.56 | 0.17% | 312,642 |
| Mar 1, 2022 | 23.75 | 23.75 | 23.47 | 23.52 | 23.52 | -0.17% | 383,699 |
| Feb 28, 2022 | 23.35 | 23.61 | 23.00 | 23.56 | 23.56 | 0.08% | 870,640 |
| Feb 25, 2022 | 23.56 | 23.66 | 23.32 | 23.54 | 23.54 | -0.47% | 448,605 |
| Feb 24, 2022 | 23.52 | 23.65 | 23.52 | 23.65 | 23.65 | 0.13% | 323,393 |
| Feb 23, 2022 | 23.59 | 23.68 | 23.42 | 23.62 | 23.62 | -0.08% | 273,351 |
| Feb 22, 2022 | 23.54 | 23.69 | 23.54 | 23.64 | 23.64 | 0.08% | 206,334 |
| Feb 18, 2022 | 23.57 | 23.66 | 23.56 | 23.62 | 23.62 | 0.13% | 158,920 |
| Feb 17, 2022 | 23.37 | 23.65 | 23.37 | 23.59 | 23.59 | 0.73% | 131,354 |