Want to see GB:FORT full AI Analyst Report?
Forterra (FORT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 170.00 | 170.00 | 162.00 | 163.80 | 163.80 | -0.73% | 922,322 | 1.49 |
| Oct 29, 2026 | 170.00 | 170.00 | 160.60 | 165.00 | 165.00 | +0.98% | 821,719 | 1.31 |
| Oct 28, 2026 | 165.80 | 168.20 | 161.60 | 163.40 | 163.40 | -1.80% | 469,198 | 0.73 |
| Oct 27, 2026 | 160.20 | 167.00 | 155.60 | 166.40 | 166.40 | +3.61% | 295,726 | 0.46 |
| Oct 26, 2026 | 163.00 | 163.00 | 158.60 | 160.60 | 160.60 | -0.74% | 212,089 | 0.30 |
| Oct 23, 2026 | 153.60 | 164.00 | 153.60 | 161.80 | 161.80 | +2.80% | 627,159 | 0.84 |
| Oct 22, 2026 | 151.40 | 159.80 | 151.40 | 157.40 | 157.40 | -0.76% | 229,777 | 0.31 |
| Oct 21, 2026 | 157.80 | 159.40 | 151.80 | 158.60 | 158.60 | -0.50% | 338,600 | 0.45 |
| Oct 20, 2026 | 154.00 | 160.00 | 153.20 | 159.40 | 159.40 | +0.89% | 812,916 | 1.09 |
| Oct 19, 2026 | 150.00 | 158.80 | 150.00 | 158.00 | 158.00 | +0.38% | 499,953 | 0.67 |
| Oct 16, 2026 | 154.60 | 160.40 | 153.60 | 157.40 | 157.40 | +1.94% | 347,950 | 0.47 |
| Oct 15, 2026 | 154.00 | 154.80 | 146.80 | 154.40 | 154.40 | +0.78% | 482,375 | 0.65 |
| Oct 14, 2026 | 145.00 | 154.00 | 145.00 | 153.20 | 153.20 | +3.93% | 398,297 | 0.53 |
| Oct 13, 2026 | 146.20 | 149.00 | 146.20 | 147.40 | 147.40 | +1.38% | 382,410 | 0.51 |
| Oct 12, 2026 | 144.20 | 148.00 | 141.60 | 145.40 | 145.40 | +0.14% | 470,650 | 0.62 |
| Oct 09, 2026 | 141.40 | 147.84 | 141.40 | 145.20 | 145.20 | +2.69% | 474,780 | 0.63 |
| Oct 08, 2026 | 152.20 | 152.20 | 141.40 | 141.40 | 141.40 | -2.62% | 315,435 | 0.42 |
| Oct 07, 2026 | 147.00 | 148.00 | 145.20 | 145.20 | 145.20 | -1.76% | 233,899 | 0.31 |
| Oct 06, 2026 | 145.00 | 150.80 | 145.00 | 147.80 | 147.80 | +0.00% | 329,951 | 0.43 |
| Oct 05, 2026 | 149.60 | 152.00 | 146.20 | 147.80 | 147.80 | -1.47% | 252,716 | 0.33 |
| Oct 02, 2026 | 146.00 | 152.00 | 146.00 | 150.00 | 150.00 | -0.40% | 365,759 | 0.47 |
| Oct 01, 2026 | 156.00 | 156.00 | 149.40 | 150.60 | 150.60 | -3.46% | 660,118 | 0.85 |
| Sep 30, 2026 | 158.00 | 163.00 | 156.00 | 156.00 | 156.00 | -0.64% | 925,780 | 1.22 |
| Sep 29, 2026 | 158.00 | 163.60 | 156.40 | 157.00 | 157.00 | -3.09% | 668,530 | 0.88 |
| Sep 28, 2026 | 145.60 | 164.00 | 145.60 | 162.00 | 162.00 | +18.25% | 2,378,388 | 3.24 |
| Sep 25, 2026 | 137.40 | 139.80 | 136.20 | 137.00 | 137.00 | +0.00% | 311,459 | 0.42 |
| Sep 24, 2026 | 135.40 | 140.00 | 135.40 | 137.00 | 137.00 | -1.30% | 370,038 | 0.50 |
| Sep 23, 2026 | 140.00 | 140.00 | 138.20 | 138.80 | 138.80 | +0.29% | 294,560 | 0.40 |
| Sep 22, 2026 | 142.40 | 142.40 | 135.80 | 138.40 | 138.40 | +1.17% | 542,246 | 0.73 |
| Sep 21, 2026 | 133.60 | 138.00 | 133.60 | 136.80 | 136.80 | +1.48% | 446,179 | 0.59 |
| Sep 18, 2026 | 134.40 | 137.80 | 134.00 | 134.80 | 134.80 | -0.74% | 531,993 | 0.70 |
| Sep 17, 2026 | 140.60 | 143.20 | 135.60 | 135.80 | 135.80 | -3.21% | 767,786 | 1.02 |
| Sep 16, 2026 | 134.80 | 142.20 | 134.80 | 142.00 | 140.30 | +5.34% | 644,407 | 0.85 |
| Sep 15, 2026 | 140.80 | 140.80 | 132.80 | 134.80 | 133.19 | +0.90% | 832,977 | 1.09 |
| Sep 14, 2026 | 143.40 | 143.40 | 133.40 | 133.60 | 132.00 | -2.20% | 725,728 | 0.87 |
| Sep 11, 2026 | 142.80 | 142.80 | 135.60 | 136.60 | 134.96 | +0.44% | 452,671 | 0.54 |
| Sep 10, 2026 | 136.00 | 137.40 | 135.40 | 136.00 | 134.37 | -0.15% | 661,535 | 0.79 |
| Sep 09, 2026 | 138.00 | 144.03 | 136.00 | 136.20 | 134.57 | -2.01% | 514,612 | 0.62 |
| Sep 08, 2026 | 149.00 | 149.00 | 137.60 | 139.00 | 137.34 | -1.84% | 441,320 | 0.52 |
| Sep 07, 2026 | 143.60 | 148.60 | 141.60 | 141.60 | 139.90 | -0.98% | 535,951 | 0.63 |
| Sep 04, 2026 | 136.00 | 143.60 | 136.00 | 143.00 | 141.29 | +1.71% | 462,891 | 0.55 |
| Sep 03, 2026 | 135.00 | 140.80 | 135.00 | 140.60 | 138.92 | +1.44% | 317,183 | 0.37 |
| Sep 02, 2026 | 138.60 | 143.80 | 137.80 | 138.60 | 136.94 | -1.42% | 576,490 | 0.68 |
| Sep 01, 2026 | 150.00 | 150.00 | 139.40 | 140.60 | 138.92 | -1.26% | 1,002,307 | 1.19 |
| Aug 31, 2026 | 142.40 | 150.80 | 142.40 | 142.40 | 140.70 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 150.80 | 150.80 | 142.40 | 142.40 | 140.70 | -1.11% | 557,073 | 0.65 |
| Aug 27, 2026 | 151.20 | 151.20 | 143.00 | 144.00 | 142.28 | +0.00% | 285,446 | 0.33 |
| Aug 26, 2026 | 143.40 | 146.20 | 143.10 | 144.00 | 142.28 | +0.56% | 353,976 | 0.41 |
| Aug 25, 2026 | 141.80 | 144.80 | 141.40 | 143.20 | 141.49 | +0.99% | 700,633 | 0.81 |
| Aug 24, 2026 | 150.80 | 150.80 | 141.80 | 141.80 | 140.10 | -1.80% | 537,045 | 0.61 |