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 (%)
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%)
Dec 03, 2018 9.930 9.930 9.590 9.790 57,094 +0.01(+0.10%)
Nov 30, 2018 9.810 9.920 9.630 9.780 69,700 -0.04(-0.41%)
Nov 29, 2018 9.950 10.00 9.770 9.820 40,979 -0.16(-1.60%)
Nov 28, 2018 9.660 10.09 9.530 9.980 59,854 +0.36(+3.74%)
Nov 27, 2018 9.750 9.820 9.600 9.620 21,479 -0.11(-1.13%)
Nov 26, 2018 9.590 9.850 9.590 9.730 25,061 +0.21(+2.21%)
Nov 23, 2018 9.600 9.700 9.480 9.520 18,200 -0.23(-2.36%)
Nov 21, 2018 9.750 9.750 9.750 0 +0.17(+1.77%)
Nov 20, 2018 9.510 9.770 9.360 9.580 48,915 -0.14(-1.44%)
Nov 19, 2018 9.940 10.06 9.690 9.720 38,144 -0.26(-2.61%)
Nov 16, 2018 9.740 9.990 9.690 9.980 44,000 +0.15(+1.53%)
Nov 15, 2018 9.580 9.870 9.560 9.830 46,701 +0.19(+1.97%)
Nov 14, 2018 9.890 10.00 9.560 9.640 82,090 -0.12(-1.23%)
Nov 13, 2018 9.570 9.890 9.500 9.760 78,031 +0.32(+3.39%)
Nov 12, 2018 9.640 9.700 9.390 9.440 51,595 -0.21(-2.18%)
Nov 09, 2018 9.800 9.870 9.650 9.650 81,600 -0.20(-2.03%)
Nov 08, 2018 9.880 9.960 9.685 9.850 40,533 -0.11(-1.10%)
Nov 07, 2018 9.770 10.02 9.740 9.960 49,108 +0.11(+1.12%)
Nov 06, 2018 10.23 10.35 9.800 9.850 55,774 -0.37(-3.62%)
Nov 05, 2018 10.74 10.86 10.16 10.22 142,036 -0.53(-4.93%)
Nov 02, 2018 10.75 10.94 10.57 10.75 81,800 -0.17(-1.56%)
Nov 01, 2018 10.52 11.57 10.38 10.92 145,317 +1.39(+14.59%)
Oct 31, 2018 9.810 9.810 9.300 9.530 73,863 -0.09(-0.94%)
Oct 30, 2018 9.360 9.650 9.260 9.620 131,374 +0.23(+2.45%)
Oct 29, 2018 9.800 9.895 9.288 9.390 40,735 -0.38(-3.89%)
Oct 26, 2018 10.09 10.09 9.740 9.770 49,700 -0.47(-4.59%)
Oct 25, 2018 10.13 10.37 10.06 10.24 76,849 +0.17(+1.69%)
Oct 24, 2018 10.66 10.66 10.03 10.07 120,580 -0.64(-5.98%)
Oct 23, 2018 10.78 10.89 10.65 10.71 135,253 -0.24(-2.19%)
Oct 22, 2018 10.99 11.04 10.84 10.95 34,471 +0.01(+0.09%)
Oct 19, 2018 11.04 11.15 10.75 10.94 65,500 -0.11(-1.00%)
Oct 18, 2018 11.36 11.36 10.99 11.05 65,384 -0.32(-2.81%)
Oct 17, 2018 11.47 11.47 11.02 11.37 53,114 -0.15(-1.30%)
Oct 16, 2018 11.34 11.61 11.09 11.52 40,899 +0.23(+2.04%)
Oct 15, 2018 11.43 11.51 11.14 11.29 65,895 -0.23(-2.00%)
Oct 12, 2018 11.99 12.02 11.48 11.52 82,500 -0.30(-2.54%)
Oct 11, 2018 12.65 12.65 11.80 11.82 185,757 -0.84(-6.64%)
Oct 10, 2018 12.72 12.79 12.63 12.66 92,653 -0.12(-0.94%)
Oct 09, 2018 12.95 13.00 12.72 12.78 104,866 -0.17(-1.31%)
Oct 08, 2018 12.66 13.05 12.48 12.95 132,978 +0.39(+3.11%)
Oct 05, 2018 12.47 12.63 12.41 12.56 78,600 +0.07(+0.56%)
Oct 04, 2018 12.30 12.53 12.29 12.49 81,887 +0.20(+1.63%)
Oct 03, 2018 12.01 12.32 11.78 12.29 73,847 +0.30(+2.50%)
Oct 02, 2018 12.25 12.30 11.84 11.99 123,144 -0.19(-1.56%)
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.