Free Trial

Forterra (FORT) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free FORT Stock Alerts
GBX 169.20
+6.60 (+4.06%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines

Forterra Stock Price Performance

5 Day
Performance
+6.02%
1 Month
Performance
-1.74%
3 Month
Performance
+1.68%
6 Month
Performance
+32.19%
Year-To-Date
Performance
-4.30%
1 Year
Performance
-12.51%
Receive FORT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Forterra and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

FORT Stock Chart for Monday, April, 29, 2024

FORT Chart by TradingView

Forterra Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024GBX 160GBX 162.60
+1.63%		GBX 163.60GBX 158.70212,943 shs£346.01 million
04/25/2024GBX 159.60GBX 160
+0.25%		GBX 162.40GBX 156.40732,525 shs£340.48 million
04/24/2024GBX 162GBX 159.60
-1.48%		GBX 169.40GBX 158.40349,242 shs£339.63 million
04/23/2024GBX 157.40GBX 162
+2.92%		GBX 162GBX 146.40411,920 shs£344.74 million
04/22/2024GBX 154GBX 157.40
+2.21%		GBX 158GBX 153356,014 shs£334.95 million
04/19/2024GBX 156.20GBX 154
-1.41%		GBX 156.85GBX 153.40299,515 shs£327.71 million
04/18/2024GBX 156.60GBX 156.20
-0.26%		GBX 158GBX 153.80132,164 shs£332.39 million
04/17/2024GBX 156.80GBX 156.60
-0.13%		GBX 159.80GBX 155.74219,487 shs£333.25 million
04/16/2024GBX 161.40GBX 156.80
-2.85%		GBX 160.20GBX 156229,905 shs£333.67 million
04/15/2024GBX 160GBX 161.40
+0.88%		GBX 165GBX 155502,534 shs£343.46 million
04/12/2024GBX 158.40GBX 160
+1.01%		GBX 165GBX 160419,448 shs£340.48 million
04/11/2024GBX 153.80GBX 158.40
+2.99%		GBX 158.40GBX 153295,779 shs£337.08 million
04/10/2024GBX 156.40GBX 153.80
-1.66%		GBX 159.04GBX 153.80414,498 shs£327.29 million
04/09/2024GBX 161GBX 156.40
-2.86%		GBX 160GBX 155.80493,911 shs£332.82 million
04/08/2024GBX 157.20GBX 161
+2.42%		GBX 163GBX 154.40458,136 shs£342.61 million
04/05/2024GBX 160.20GBX 157.20
-1.87%		GBX 163.60GBX 156.40281,005 shs£334.52 million
04/04/2024GBX 163.40GBX 160.20
-1.96%		GBX 165.60GBX 159.60371,368 shs£340.91 million
04/03/2024GBX 169.80GBX 163.40
-3.77%		GBX 177GBX 162.80861,283 shs£347.72 million
04/02/2024GBX 172.20GBX 169.80
-1.39%		GBX 173.60GBX 165.201.07 million shs£361.33 million
04/01/2024GBX 172.20GBX 172.20GBX 176.40GBX 168.80765,783 shs£366.44 million
03/29/2024GBX 172.20GBX 172.20GBX 176.40GBX 168.80765,783 shs£366.44 million
03/28/2024GBX 175GBX 172.20
-1.60%		GBX 176GBX 168.80765,784 shs£366.44 million
03/27/2024GBX 175GBX 175GBX 175.20GBX 171.40592,310 shs£372.40 million
03/26/2024GBX 175.40GBX 175
-0.23%		GBX 177.20GBX 169482,794 shs£372.40 million
03/25/2024GBX 177GBX 175.40
-0.90%		GBX 184GBX 173.603.18 million shs£373.25 million
03/22/2024GBX 176.80GBX 177
+0.11%		GBX 179.60GBX 175.80161,693 shs£376.66 million
03/21/2024GBX 174GBX 176.80
+1.61%		GBX 177.60GBX 174.57244,267 shs£376.23 million
03/20/2024GBX 172.60GBX 174
+0.81%		GBX 176GBX 171.60284,722 shs£370.27 million
03/19/2024GBX 175GBX 172.60
-1.37%		GBX 180GBX 171671,592 shs£367.29 million
03/18/2024GBX 174.40GBX 175
+0.34%		GBX 175GBX 165.40244,818 shs£372.40 million
03/15/2024GBX 173.20GBX 174.40
+0.69%		GBX 175.20GBX 165988,019 shs£371.12 million
03/14/2024GBX 172.20GBX 173.20
+0.58%		GBX 175.60GBX 165221,606 shs£368.57 million
03/13/2024GBX 173.20GBX 172.20
-0.58%		GBX 175GBX 165.80184,115 shs£366.44 million
03/12/2024GBX 175.20GBX 173.20
-1.14%		GBX 175.80GBX 173193,791 shs£368.57 million
03/11/2024GBX 176GBX 175.20
-0.45%		GBX 177.80GBX 173.40390,376 shs£372.83 million
03/08/2024GBX 172.60GBX 176
+1.97%		GBX 176.20GBX 171.80257,223 shs£374.53 million
03/07/2024GBX 174GBX 172.60
-0.80%		GBX 175.95GBX 172.60172,873 shs£367.29 million
03/06/2024GBX 172.60GBX 174
+0.81%		GBX 176.20GBX 173.2081,956 shs£370.27 million
03/05/2024GBX 177GBX 172.60
-2.49%		GBX 179.80GBX 169.2048,594 shs£367.29 million
03/04/2024GBX 174.60GBX 177
+1.37%		GBX 178.20GBX 166.89186,985 shs£376.66 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024GBX 171.80GBX 174.60
+1.63%		GBX 175.40GBX 169.85377,975 shs£371.55 million
02/29/2024GBX 172.20GBX 171.80
-0.23%		GBX 175GBX 171.20405,879 shs£365.59 million
02/28/2024GBX 175.40GBX 172.20
-1.82%		GBX 173.60GBX 170356,039 shs£366.44 million
02/27/2024GBX 175.80GBX 175.40
-0.23%		GBX 175.40GBX 170.02582,955 shs£373.25 million
02/26/2024GBX 175.40GBX 175.80
+0.23%		GBX 179.12GBX 174278,670 shs£374.10 million
02/23/2024GBX 177.40GBX 175.40
-1.13%		GBX 178.20GBX 174.2052,769 shs£373.25 million
02/22/2024GBX 176.80GBX 177.40
+0.34%		GBX 179GBX 17642,914 shs£377.51 million
02/21/2024GBX 175.80GBX 176.80
+0.57%		GBX 177.32GBX 175.20100,052 shs£376.23 million
02/20/2024GBX 176.80GBX 175.80
-0.57%		GBX 177.80GBX 173.2080,665 shs£374.10 million
02/19/2024GBX 176GBX 176.80
+0.45%		GBX 176.80GBX 174.2071,968 shs£376.23 million
02/16/2024GBX 174GBX 176
+1.15%		GBX 176.60GBX 172.2062,308 shs£374.53 million
02/15/2024GBX 174GBX 174GBX 177.47GBX 174107,136 shs£370.27 million
02/14/2024GBX 173GBX 174
+0.58%		GBX 175GBX 170.86237,588 shs£370.27 million
02/13/2024GBX 173GBX 173GBX 178.60GBX 170.60157,232 shs£368.14 million
02/12/2024GBX 170GBX 173
+1.76%		GBX 174.20GBX 167.60224,548 shs£368.14 million
02/09/2024GBX 172.60GBX 170
-1.51%		GBX 171.80GBX 166.40217,356 shs£361.76 million
02/08/2024GBX 168.20GBX 172.60
+2.62%		GBX 173.20GBX 168790,259 shs£367.29 million
02/07/2024GBX 168GBX 168.20
+0.12%		GBX 174.68GBX 167245,341 shs£357.93 million
02/06/2024GBX 166GBX 168
+1.20%		GBX 171.40GBX 163.62479,994 shs£357.50 million
02/05/2024GBX 165GBX 166
+0.61%		GBX 168.60GBX 162.80459,188 shs£353.25 million
02/02/2024GBX 164.80GBX 165
+0.12%		GBX 167GBX 158.38400,145 shs£351.12 million
02/01/2024GBX 165.20GBX 164.80
-0.24%		GBX 166.20GBX 159.60504,377 shs£350.69 million
01/31/2024GBX 166.20GBX 165.20
-0.60%		GBX 169.80GBX 164.20225,477 shs£351.55 million
01/30/2024GBX 166.40GBX 166.20
-0.12%		GBX 168.20GBX 162183,050 shs£353.67 million
01/29/2024GBX 166GBX 166.40
+0.24%		GBX 167GBX 163.40109,249 shs£354.10 million

Related Companies:
This page (LON:FORT) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press