Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foster L B Company (NQ: FSTR )

24.37 -0.42 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 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 (%)
Jan 31, 2023 11.91 12.19 11.29 11.83 107,975 +0.15(+1.28%)
Jan 30, 2023 11.68 12.35 11.65 11.68 20,964 -0.06(-0.51%)
Jan 27, 2023 11.84 12.19 11.66 11.74 17,890 -0.05(-0.42%)
Jan 26, 2023 11.97 12.08 11.61 11.79 23,507 -0.06(-0.51%)
Jan 25, 2023 12.43 12.43 11.71 11.85 27,095 -0.49(-3.97%)
Jan 24, 2023 12.49 12.51 12.33 12.34 12,284 -0.03(-0.24%)
Jan 23, 2023 12.04 12.72 12.00 12.37 16,464 +0.32(+2.66%)
Jan 20, 2023 11.67 12.05 11.60 12.05 15,273 +0.58(+5.06%)
Jan 19, 2023 11.61 11.74 11.37 11.47 22,755 -0.43(-3.61%)
Jan 18, 2023 11.50 11.92 11.50 11.90 19,682 +0.55(+4.85%)
Jan 17, 2023 11.59 11.93 11.34 11.35 13,961 -0.29(-2.49%)
Jan 13, 2023 11.04 11.71 11.04 11.64 18,564 +0.34(+3.01%)
Jan 12, 2023 10.50 11.32 10.50 11.30 37,523 +0.83(+7.93%)
Jan 11, 2023 10.52 10.60 10.34 10.47 15,737 -0.02(-0.19%)
Jan 10, 2023 10.50 10.50 10.28 10.49 52,128 +0.20(+1.94%)
Jan 09, 2023 10.38 10.50 10.15 10.29 35,733 +0.01(+0.10%)
Jan 06, 2023 10.55 10.55 10.12 10.28 21,313 +0.16(+1.58%)
Jan 05, 2023 10.00 10.29 10.00 10.12 20,169 +0.09(+0.90%)
Jan 04, 2023 9.820 10.08 9.820 10.03 55,363 +0.24(+2.45%)
Jan 03, 2023 9.700 9.870 9.622 9.790 17,873 +0.11(+1.14%)
Dec 30, 2022 9.530 9.910 9.351 9.680 10,331 +0.13(+1.36%)
Dec 29, 2022 9.170 9.646 9.170 9.550 19,106 +0.40(+4.37%)
Dec 28, 2022 9.330 9.588 9.150 9.150 30,751 -0.11(-1.19%)
Dec 27, 2022 9.550 9.774 9.250 9.260 59,051 -0.23(-2.42%)
Dec 23, 2022 9.490 9.606 9.347 9.490 18,933 +0.01(+0.11%)
Dec 22, 2022 9.740 9.800 9.350 9.480 20,989 -0.22(-2.27%)
Dec 21, 2022 9.730 9.800 9.410 9.700 26,918 +0.02(+0.21%)
Dec 20, 2022 9.570 9.680 9.340 9.680 39,467 +0.05(+0.52%)
Dec 19, 2022 9.640 9.760 9.500 9.630 35,121 -0.05(-0.52%)
Dec 16, 2022 9.711 9.711 9.500 9.680 12,868 -0.12(-1.22%)
Dec 15, 2022 9.610 9.920 9.570 9.800 30,451 +0.15(+1.55%)
Dec 14, 2022 9.520 9.703 9.220 9.650 58,551 +0.33(+3.54%)
Dec 13, 2022 9.330 9.470 9.250 9.320 27,972 +0.07(+0.76%)
Dec 12, 2022 9.100 9.475 9.000 9.250 51,936 +0.20(+2.21%)
Dec 09, 2022 9.150 9.242 9.050 9.050 30,602 -0.10(-1.09%)
Dec 08, 2022 9.250 9.540 9.050 9.150 54,184 +0.00(+0.00%)
Dec 07, 2022 9.300 9.360 9.040 9.150 60,895 -0.05(-0.54%)
Dec 06, 2022 9.240 9.330 9.200 9.200 62,214 -0.07(-0.76%)
Dec 05, 2022 9.340 9.530 9.260 9.270 65,553 -0.05(-0.54%)
Dec 02, 2022 9.500 9.565 9.310 9.320 33,920 -0.08(-0.85%)
Dec 01, 2022 9.500 9.520 9.370 9.400 19,283 -0.02(-0.21%)
Nov 30, 2022 9.570 9.630 9.420 9.420 31,202 -0.15(-1.57%)
Nov 29, 2022 10.17 10.17 9.410 9.570 16,867 -0.31(-3.14%)
Nov 28, 2022 10.20 10.43 9.795 9.880 13,845 -0.32(-3.14%)
Nov 25, 2022 10.12 10.33 10.12 10.20 2,794 -0.10(-0.97%)
Nov 23, 2022 10.61 10.61 10.21 10.30 24,680 -0.33(-3.10%)
Nov 22, 2022 10.28 10.84 10.25 10.63 216,420 +0.32(+3.10%)
Nov 21, 2022 10.89 11.01 10.03 10.31 45,997 -0.69(-6.27%)
Nov 18, 2022 11.00 11.41 10.79 11.00 16,714 +0.07(+0.64%)
Nov 17, 2022 11.78 11.78 10.65 10.93 25,459 -1.07(-8.92%)
Nov 16, 2022 12.23 12.46 11.82 12.00 23,111 -0.40(-3.23%)
Nov 15, 2022 13.00 13.00 12.11 12.40 9,552 -0.60(-4.62%)
Nov 14, 2022 12.58 13.00 12.16 13.00 14,528 +0.32(+2.52%)
Nov 11, 2022 12.26 12.73 11.57 12.68 12,177 +0.35(+2.84%)
Nov 10, 2022 11.60 12.33 11.60 12.33 29,043 +0.74(+6.38%)
Nov 09, 2022 10.98 11.59 10.96 11.59 15,976 +0.21(+1.85%)
Nov 08, 2022 11.12 11.47 10.83 11.38 9,514 +0.15(+1.34%)
Nov 07, 2022 10.36 11.30 10.36 11.23 22,626 +0.89(+8.61%)
Nov 04, 2022 10.33 10.37 10.15 10.34 9,870 +0.08(+0.78%)
Nov 03, 2022 10.00 10.42 10.00 10.26 13,052 +0.23(+2.29%)
Nov 02, 2022 10.05 10.35 10.00 10.03 11,499 -0.03(-0.30%)
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.