Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2019 14.92 15.31 14.83 15.17 240,500 +0.08(+0.53%)
May 30, 2019 15.26 15.42 15.07 15.09 190,545 -0.09(-0.59%)
May 29, 2019 15.42 15.55 15.18 15.18 160,229 -0.37(-2.38%)
May 28, 2019 15.31 15.68 14.93 15.55 261,520 +0.22(+1.44%)
May 24, 2019 15.35 15.46 15.24 15.33 201,900 +0.03(+0.20%)
May 23, 2019 15.32 15.50 15.21 15.30 227,069 -0.19(-1.23%)
May 22, 2019 15.61 15.78 15.32 15.49 221,680 -0.23(-1.46%)
May 21, 2019 15.69 15.88 15.57 15.72 369,454 +0.09(+0.58%)
May 20, 2019 15.59 15.86 15.50 15.63 193,101 -0.09(-0.57%)
May 17, 2019 15.70 15.95 15.65 15.72 134,600 -0.15(-0.95%)
May 16, 2019 15.94 15.97 15.65 15.87 195,773 +0.02(+0.13%)
May 15, 2019 15.13 15.97 14.87 15.85 252,414 +0.54(+3.53%)
May 14, 2019 15.50 15.85 15.25 15.31 238,902 -0.08(-0.52%)
May 13, 2019 15.70 15.70 15.23 15.39 281,493 -0.31(-1.97%)
May 10, 2019 15.55 16.05 15.48 15.70 249,300 +0.15(+0.96%)
May 09, 2019 15.32 15.71 15.16 15.55 336,125 +0.11(+0.71%)
May 08, 2019 14.44 15.55 14.44 15.44 253,403 +1.02(+7.07%)
May 07, 2019 14.74 14.85 14.17 14.42 281,402 +0.22(+1.55%)
May 06, 2019 13.78 14.42 13.72 14.20 168,256 +0.30(+2.16%)
May 03, 2019 13.68 13.96 13.68 13.90 134,600 +0.30(+2.21%)
May 02, 2019 13.85 13.87 13.52 13.60 141,648 -0.16(-1.16%)
May 01, 2019 13.67 13.87 13.63 13.76 109,799 +0.17(+1.25%)
Apr 30, 2019 13.50 13.82 13.47 13.59 177,831 +0.11(+0.82%)
Apr 29, 2019 13.33 13.64 13.33 13.48 93,167 +0.17(+1.28%)
Apr 26, 2019 13.33 13.45 13.15 13.31 118,900 +0.00(+0.00%)
Apr 25, 2019 13.22 13.52 12.79 13.31 90,153 +0.00(+0.00%)
Apr 24, 2019 13.45 13.51 13.20 13.31 117,959 -0.04(-0.30%)
Apr 23, 2019 13.07 13.57 12.97 13.35 133,718 +0.35(+2.69%)
Apr 22, 2019 13.04 13.06 12.81 13.00 76,902 -0.10(-0.76%)
Apr 18, 2019 12.69 13.11 12.67 13.10 164,900 +0.38(+2.99%)
Apr 17, 2019 12.50 12.97 12.36 12.72 149,730 +0.18(+1.44%)
Apr 16, 2019 12.72 12.80 12.33 12.54 157,388 -0.10(-0.79%)
Apr 15, 2019 12.24 12.69 12.15 12.64 191,814 +0.38(+3.10%)
Apr 12, 2019 11.87 12.27 11.79 12.26 196,100 +0.50(+4.25%)
Apr 11, 2019 11.44 11.94 11.44 11.76 197,277 +0.38(+3.34%)
Apr 10, 2019 10.92 11.69 10.92 11.38 133,679 +0.51(+4.69%)
Apr 09, 2019 11.10 11.18 10.81 10.87 221,012 -0.22(-1.98%)
Apr 08, 2019 11.07 11.10 10.95 11.09 56,709 +0.10(+0.91%)
Apr 05, 2019 10.62 11.09 10.62 10.99 118,000 +0.37(+3.48%)
Apr 04, 2019 10.00 10.67 9.994 10.62 79,428 +0.64(+6.41%)
Apr 03, 2019 10.05 10.22 9.870 9.980 181,329 -0.02(-0.20%)
Apr 02, 2019 9.980 10.02 9.820 10.00 96,677 +0.02(+0.20%)
Apr 01, 2019 10.00 10.27 9.900 9.980 184,094 +0.14(+1.42%)
Mar 29, 2019 9.790 10.03 9.560 9.840 296,300 -0.02(-0.20%)
Mar 28, 2019 9.650 9.995 9.520 9.860 66,580 +0.21(+2.18%)
Mar 27, 2019 9.640 9.700 9.260 9.650 94,146 +0.01(+0.10%)
Mar 26, 2019 9.690 9.740 9.400 9.640 84,731 +0.13(+1.37%)
Mar 25, 2019 9.510 9.620 9.210 9.510 80,431 -0.02(-0.21%)
Mar 22, 2019 9.760 9.810 9.450 9.530 76,700 -0.31(-3.15%)
Mar 21, 2019 9.710 10.02 9.710 9.840 67,562 +0.09(+0.92%)
Mar 20, 2019 10.25 10.25 9.730 9.750 50,372 -0.50(-4.88%)
Mar 19, 2019 10.35 10.35 10.17 10.25 99,377 -0.02(-0.19%)
Mar 18, 2019 10.50 10.51 10.23 10.27 119,472 -0.24(-2.28%)
Mar 15, 2019 10.18 10.53 10.18 10.51 210,600 +0.32(+3.14%)
Mar 14, 2019 10.33 10.41 10.14 10.19 89,499 -0.12(-1.16%)
Mar 13, 2019 10.57 10.61 10.15 10.31 72,449 -0.22(-2.09%)
Mar 12, 2019 10.66 10.69 10.41 10.53 52,325 -0.03(-0.28%)
Mar 11, 2019 10.45 10.75 10.43 10.56 89,029 +0.16(+1.54%)
Mar 08, 2019 10.16 10.60 10.14 10.40 68,100 +0.20(+1.96%)
Mar 07, 2019 10.36 10.39 10.09 10.20 46,288 -0.17(-1.64%)
Mar 06, 2019 10.89 10.98 10.34 10.37 90,106 -0.50(-4.60%)
Mar 05, 2019 11.06 11.09 10.80 10.87 68,646 -0.20(-1.81%)
Mar 04, 2019 10.84 11.14 10.83 11.07 80,597 +0.27(+2.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.