Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Feb 28, 2019 10.90 11.34 10.82 11.12 151,930 +0.19(+1.74%)
Feb 27, 2019 10.53 11.23 10.43 10.93 249,328 +0.41(+3.90%)
Feb 26, 2019 9.640 10.96 9.390 10.52 481,386 +1.06(+11.21%)
Feb 25, 2019 9.610 9.840 9.400 9.460 125,760 -0.05(-0.53%)
Feb 22, 2019 9.870 9.890 9.460 9.510 53,900 -0.34(-3.45%)
Feb 21, 2019 9.880 9.930 9.650 9.850 36,323 -0.05(-0.51%)
Feb 20, 2019 9.460 9.970 9.460 9.900 175,300 +0.46(+4.87%)
Feb 19, 2019 9.190 9.690 9.190 9.440 161,541 +0.23(+2.50%)
Feb 15, 2019 9.090 9.430 9.090 9.210 196,600 +0.22(+2.45%)
Feb 14, 2019 9.040 9.260 8.970 8.990 71,533 -0.02(-0.22%)
Feb 13, 2019 9.080 9.190 8.885 9.010 54,062 +0.06(+0.67%)
Feb 12, 2019 9.300 9.300 8.930 8.950 78,000 +0.09(+1.02%)
Feb 11, 2019 8.780 9.000 8.780 8.860 39,060 +0.12(+1.37%)
Feb 08, 2019 8.910 9.050 8.730 8.740 34,100 -0.21(-2.35%)
Feb 07, 2019 8.970 9.100 8.870 8.950 29,082 -0.05(-0.56%)
Feb 06, 2019 9.110 9.180 8.850 9.000 89,411 -0.13(-1.42%)
Feb 05, 2019 9.320 9.440 9.070 9.130 44,820 -0.18(-1.93%)
Feb 04, 2019 9.250 9.350 9.230 9.310 77,387 +0.02(+0.22%)
Feb 01, 2019 9.140 9.300 9.040 9.290 28,500 +0.15(+1.64%)
Jan 31, 2019 9.340 9.340 9.090 9.140 34,972 -0.06(-0.65%)
Jan 30, 2019 9.250 9.355 9.120 9.200 74,961 -0.13(-1.39%)
Jan 29, 2019 9.350 9.530 9.280 9.330 48,321 -0.12(-1.27%)
Jan 28, 2019 9.370 9.640 9.370 9.450 29,985 -0.04(-0.42%)
Jan 25, 2019 9.490 9.690 9.360 9.490 36,200 +0.11(+1.17%)
Jan 24, 2019 9.310 9.480 9.270 9.380 23,430 +0.05(+0.54%)
Jan 23, 2019 9.360 9.370 9.190 9.330 63,461 +0.02(+0.21%)
Jan 22, 2019 9.660 9.750 9.300 9.310 56,934 -0.44(-4.51%)
Jan 18, 2019 9.540 9.750 9.520 9.750 57,600 +0.28(+2.96%)
Jan 17, 2019 9.390 9.550 9.390 9.470 42,221 +0.03(+0.32%)
Jan 16, 2019 9.450 9.670 9.390 9.440 54,894 +0.00(+0.00%)
Jan 15, 2019 9.130 9.460 9.030 9.440 68,032 +0.32(+3.51%)
Jan 14, 2019 9.280 9.290 8.920 9.120 98,990 -0.26(-2.77%)
Jan 11, 2019 9.570 9.610 9.210 9.380 64,500 -0.37(-3.79%)
Jan 10, 2019 9.660 9.760 9.550 9.750 61,382 +0.00(+0.00%)
Jan 09, 2019 9.740 9.750 9.570 9.750 38,717 +0.07(+0.72%)
Jan 08, 2019 9.830 9.830 9.320 9.680 82,217 +0.01(+0.10%)
Jan 07, 2019 9.310 9.700 9.140 9.670 80,117 +0.31(+3.31%)
Jan 04, 2019 9.110 9.360 9.050 9.360 61,600 +0.40(+4.46%)
Jan 03, 2019 8.830 9.058 8.570 8.960 63,793 +0.05(+0.56%)
Jan 02, 2019 8.170 8.930 8.140 8.910 80,635 +0.60(+7.22%)
Dec 31, 2018 8.300 8.320 8.005 8.310 68,600 +0.10(+1.22%)
Dec 28, 2018 8.260 8.360 8.120 8.210 39,300 -0.06(-0.73%)
Dec 27, 2018 8.010 8.320 8.010 8.270 76,488 +0.11(+1.35%)
Dec 26, 2018 7.930 8.170 7.730 8.160 94,975 +0.33(+4.21%)
Dec 24, 2018 7.710 8.100 7.620 7.830 42,000 +0.07(+0.90%)
Dec 21, 2018 7.900 7.920 7.650 7.760 138,500 -0.09(-1.15%)
Dec 20, 2018 7.950 8.050 7.750 7.850 146,877 -0.10(-1.26%)
Dec 19, 2018 8.230 8.370 7.780 7.950 184,404 -0.28(-3.40%)
Dec 18, 2018 8.220 8.360 8.070 8.230 123,898 +0.10(+1.23%)
Dec 17, 2018 7.880 8.340 7.880 8.130 114,709 +0.15(+1.88%)
Dec 14, 2018 8.030 8.230 7.790 7.980 224,800 -0.05(-0.62%)
Dec 13, 2018 8.010 8.140 7.810 8.030 274,815 +0.00(+0.00%)
Dec 12, 2018 8.200 8.460 8.000 8.030 125,677 -0.17(-2.07%)
Dec 11, 2018 8.490 8.490 7.980 8.200 102,498 -0.10(-1.20%)
Dec 10, 2018 8.670 8.670 8.250 8.300 56,988 -0.34(-3.94%)
Dec 07, 2018 8.880 9.120 8.530 8.640 100,700 -0.21(-2.37%)
Dec 06, 2018 9.110 9.400 8.830 8.850 96,170 -0.34(-3.70%)
Dec 04, 2018 9.820 9.830 9.100 9.190 99,700 -0.60(-6.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.