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

Foster L B Company (NQ: FSTR )

29.69 +0.19 (+0.64%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 20, 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 (%)
Dec 31, 2002 4.120 4.217 4.120 4.217 1,234 +0.36(+9.32%)
Dec 30, 2002 3.994 4.033 3.450 3.858 58,144 -0.22(-5.48%)
Dec 27, 2002 4.081 4.081 4.081 4.081 0 +0.00(+0.00%)
Dec 26, 2002 3.994 4.081 3.994 4.081 2,572 -0.13(-3.00%)
Dec 24, 2002 4.208 4.208 4.208 4.208 205 +0.21(+5.33%)
Dec 23, 2002 3.995 3.995 3.995 3.995 102 +0.01(+0.27%)
Dec 20, 2002 3.848 3.984 3.848 3.984 926 +0.00(+0.00%)
Dec 19, 2002 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Dec 18, 2002 3.984 3.984 3.984 3.984 2,572 +0.00(+0.00%)
Dec 17, 2002 3.984 3.984 3.984 3.984 1,955 -0.14(-3.51%)
Dec 16, 2002 3.995 4.129 3.995 4.129 514 +0.14(+3.63%)
Dec 13, 2002 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Dec 12, 2002 3.984 3.984 3.984 3.984 2,161 -0.08(-1.91%)
Dec 11, 2002 3.945 4.062 3.945 4.062 3,807 +0.07(+1.70%)
Dec 10, 2002 3.897 3.994 3.887 3.994 4,219 +0.01(+0.24%)
Dec 09, 2002 3.935 3.984 3.935 3.984 9,364 +0.00(+0.00%)
Dec 06, 2002 3.935 3.984 3.887 3.984 2,161 +0.00(+0.00%)
Dec 05, 2002 3.984 3.984 3.984 3.984 926 -0.02(-0.49%)
Dec 04, 2002 3.935 4.033 3.935 4.003 17,906 +0.07(+1.73%)
Dec 03, 2002 3.974 3.984 3.887 3.935 10,908 +0.10(+2.53%)
Dec 02, 2002 3.838 3.838 3.838 3.838 102 -0.21(-5.28%)
Nov 27, 2002 4.042 4.062 4.042 4.052 3,087 +0.24(+6.38%)
Nov 26, 2002 4.033 4.033 3.809 3.809 926 -0.22(-5.54%)
Nov 25, 2002 4.140 4.140 4.033 4.033 5,351 -0.10(-2.35%)
Nov 22, 2002 4.140 4.169 4.130 4.130 11,320 -0.01(-0.23%)
Nov 21, 2002 4.266 4.266 4.140 4.140 1,543 -0.09(-2.07%)
Nov 20, 2002 4.169 4.227 4.033 4.227 4,322 +0.02(+0.46%)
Nov 19, 2002 4.208 4.208 4.208 4.208 0 +0.00(+0.00%)
Nov 18, 2002 4.130 4.791 4.120 4.208 2,161 -0.02(-0.46%)
Nov 15, 2002 4.188 4.227 4.188 4.227 205 +0.10(+2.35%)
Nov 14, 2002 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Nov 13, 2002 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Nov 12, 2002 4.032 4.130 4.032 4.130 9,982 +0.23(+5.98%)
Nov 11, 2002 3.897 3.897 3.887 3.897 2,161 +0.01(+0.25%)
Nov 08, 2002 3.547 3.887 3.547 3.887 6,586 +0.00(+0.00%)
Nov 07, 2002 4.120 4.121 3.887 3.887 4,939 -0.19(-4.76%)
Nov 06, 2002 4.082 4.082 4.081 4.081 1,132 +0.04(+0.96%)
Nov 05, 2002 4.023 4.042 3.770 4.042 5,762 +0.40(+10.93%)
Nov 04, 2002 3.702 3.702 3.644 3.644 2,881 -0.24(-6.25%)
Nov 01, 2002 3.702 3.887 3.411 3.887 6,586 -0.05(-1.23%)
Oct 31, 2002 3.935 3.935 3.935 3.935 0 +0.00(+0.00%)
Oct 30, 2002 3.935 3.935 3.935 3.935 411 -0.10(-2.41%)
Oct 29, 2002 4.033 4.033 4.033 4.033 1,234 +0.11(+2.72%)
Oct 28, 2002 3.926 3.926 3.926 3.926 514 -0.02(-0.49%)
Oct 25, 2002 3.935 3.945 3.780 3.945 10,085 +0.11(+2.78%)
Oct 24, 2002 3.887 3.887 3.838 3.838 2,161 -0.07(-1.74%)
Oct 23, 2002 4.033 4.033 3.887 3.906 4,013 -0.11(-2.66%)
Oct 22, 2002 3.994 4.101 3.994 4.013 2,778 -0.02(-0.48%)
Oct 21, 2002 4.081 4.081 4.033 4.033 1,955 +0.00(+0.00%)
Oct 18, 2002 4.033 4.033 4.033 4.033 0 +0.00(+0.00%)
Oct 17, 2002 4.305 4.305 3.935 4.033 10,085 -0.44(-9.78%)
Oct 16, 2002 4.363 4.470 4.363 4.470 720 -0.04(-0.86%)
Oct 15, 2002 4.178 4.509 4.081 4.509 26,139 +0.34(+8.16%)
Oct 14, 2002 4.106 4.169 4.033 4.169 2,027 +0.14(+3.35%)
Oct 11, 2002 4.033 4.034 4.033 4.034 514 +0.00(+0.02%)
Oct 10, 2002 4.033 4.033 4.033 4.033 4,116 +0.05(+1.22%)
Oct 09, 2002 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Oct 08, 2002 3.887 3.994 3.887 3.984 7,203 +0.04(+0.99%)
Oct 07, 2002 3.761 3.945 3.761 3.945 1,646 +0.02(+0.50%)
Oct 04, 2002 3.898 3.926 3.887 3.926 2,264 +0.02(+0.50%)
Oct 03, 2002 3.935 3.935 3.906 3.906 1,852 -0.07(-1.71%)
Oct 02, 2002 3.897 3.974 3.867 3.974 1,234 -0.01(-0.24%)
Oct 01, 2002 3.994 3.994 3.984 3.984 2,984 -0.25(-5.96%)
Sep 30, 2002 4.237 4.237 4.237 4.237 102 +0.03(+0.69%)
Sep 27, 2002 3.994 4.208 3.974 4.208 823 +0.21(+5.35%)
Sep 26, 2002 3.987 3.994 3.887 3.994 2,778 -0.28(-6.59%)
Sep 25, 2002 3.974 4.276 3.965 4.276 1,029 +0.35(+8.91%)
Sep 24, 2002 3.935 3.994 3.926 3.926 3,396 -0.40(-9.21%)
Sep 23, 2002 4.033 4.324 4.033 4.324 3,601 +0.00(+0.00%)
Sep 20, 2002 4.323 4.324 4.321 4.324 308 +0.05(+1.14%)
Sep 19, 2002 3.965 4.276 3.887 4.276 10,805 +0.24(+6.02%)
Sep 18, 2002 4.033 4.033 4.033 4.033 0 +0.00(+0.00%)
Sep 17, 2002 3.935 4.033 3.935 4.033 2,778 +0.10(+2.47%)
Sep 16, 2002 4.003 4.003 3.887 3.935 9,570 +0.05(+1.25%)
Sep 13, 2002 3.887 3.887 3.887 3.887 0 +0.00(+0.00%)
Sep 12, 2002 3.887 3.887 3.829 3.887 12,966 +0.09(+2.30%)
Sep 11, 2002 3.654 3.799 3.644 3.799 1,234 -0.09(-2.25%)
Sep 10, 2002 3.780 3.887 3.644 3.887 21,405 +0.14(+3.63%)
Sep 09, 2002 3.887 3.887 3.741 3.751 3,807 -0.14(-3.50%)
Sep 06, 2002 3.799 3.984 3.731 3.887 25,007 +0.13(+3.36%)
Sep 05, 2002 4.013 4.013 3.761 3.761 13,378 -0.25(-6.30%)
Sep 04, 2002 3.985 4.266 3.985 4.013 6,328 -0.17(-4.18%)
Sep 03, 2002 4.081 4.188 3.984 4.188 1,955 +0.11(+2.62%)
Aug 30, 2002 3.984 4.081 3.984 4.081 617 -0.19(-4.55%)
Aug 29, 2002 4.052 4.276 3.887 4.276 22,743 +0.01(+0.25%)
Aug 28, 2002 4.197 4.266 4.197 4.265 2,366 +0.28(+7.05%)
Aug 27, 2002 3.897 3.984 3.897 3.984 926 +0.00(+0.00%)
Aug 26, 2002 3.838 4.108 3.838 3.984 2,778 -0.04(-0.97%)
Aug 23, 2002 4.140 4.140 4.023 4.023 11,525 -0.32(-7.38%)
Aug 22, 2002 4.276 4.344 4.276 4.344 2,572 +0.07(+1.59%)
Aug 21, 2002 3.877 4.276 3.877 4.276 2,264 +0.09(+2.09%)
Aug 20, 2002 4.188 4.188 4.188 4.188 0 +0.03(+0.70%)
Aug 16, 2002 4.159 4.159 4.159 4.159 102 +0.21(+5.42%)
Aug 15, 2002 3.897 4.217 3.897 3.945 10,393 -0.28(-6.67%)
Aug 14, 2002 4.227 4.227 4.227 4.227 102 +0.00(+0.02%)
Aug 13, 2002 4.226 4.226 4.226 4.226 102 +0.30(+7.65%)
Aug 12, 2002 4.129 4.129 3.867 3.926 617 +0.04(+1.03%)
Aug 07, 2002 3.994 4.344 3.819 3.886 16,980 -0.24(-5.91%)
Aug 06, 2002 4.322 4.322 3.644 4.130 10,085 -0.37(-8.21%)
Aug 05, 2002 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Aug 02, 2002 4.402 4.499 4.373 4.499 2,469 +0.05(+1.09%)
Aug 01, 2002 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 31, 2002 4.324 4.645 4.324 4.450 7,306 +0.17(+3.85%)
Jul 30, 2002 4.285 4.285 4.285 4.285 102 -0.01(-0.23%)
Jul 29, 2002 3.984 4.363 3.983 4.295 17,288 +0.12(+2.79%)
Jul 26, 2002 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Jul 25, 2002 4.033 4.178 3.838 4.178 16,980 -0.49(-10.42%)
Jul 24, 2002 4.042 4.042 4.033 4.664 10,496 +0.39(+9.09%)
Jul 23, 2002 3.984 4.276 3.984 4.276 823 -0.04(-0.90%)
Jul 22, 2002 4.421 4.421 3.935 4.314 5,248 -0.17(-3.90%)
Jul 19, 2002 4.489 4.489 4.489 4.489 102 -0.31(-6.48%)
Jul 17, 2002 5.072 5.072 4.499 4.800 11,525 -0.30(-5.90%)
Jul 12, 2002 5.199 5.296 5.102 5.102 23,463 -0.29(-5.41%)
Jul 11, 2002 5.092 5.393 5.092 5.393 411 +0.29(+5.71%)
Jul 10, 2002 5.160 5.199 5.053 5.102 6,792 +0.04(+0.77%)
Jul 09, 2002 5.093 5.093 5.063 5.063 1,337 -0.03(-0.59%)
Jul 08, 2002 5.150 5.150 5.093 5.093 4,322 -0.06(-1.11%)
Jul 05, 2002 5.150 5.471 5.053 5.150 3,601 -0.33(-6.03%)
Jul 04, 2002 5.675 5.675 5.481 5.481 308 +0.00(+0.00%)
Jul 03, 2002 5.675 5.675 5.481 5.481 308 +0.15(+2.73%)
Jul 02, 2002 5.539 5.539 5.160 5.335 2,881 -0.33(-5.83%)
Jul 01, 2002 5.286 5.665 5.004 5.665 3,498 +0.78(+15.90%)
Jun 28, 2002 5.578 5.578 4.888 4.888 8,026 -0.22(-4.37%)
Jun 27, 2002 5.102 5.111 5.102 5.111 2,264 -0.30(-5.57%)
Jun 26, 2002 4.927 5.412 4.927 5.412 105,482 +0.41(+8.16%)
Jun 25, 2002 5.004 5.004 5.004 5.004 0 +0.09(+1.78%)
Jun 21, 2002 5.014 5.014 5.014 4.917 3,807 -0.17(-3.25%)
Jun 20, 2002 5.150 5.150 5.063 5.082 2,778 -0.07(-1.32%)
Jun 19, 2002 5.247 5.461 5.150 5.150 12,760 -0.19(-3.64%)
Jun 18, 2002 5.344 5.344 5.344 5.344 5,968 -0.01(-0.22%)
Jun 17, 2002 5.356 5.356 5.356 5.356 514 -0.13(-2.44%)
Jun 14, 2002 5.500 5.500 5.490 5.490 1,852 -0.19(-3.42%)
Jun 12, 2002 5.500 5.733 5.500 5.685 11,525 +0.17(+3.17%)
Jun 11, 2002 5.636 5.637 5.510 5.510 19,038 -0.03(-0.53%)
Jun 10, 2002 5.490 5.539 5.490 5.539 11,217 -0.15(-2.58%)
Jun 07, 2002 5.493 5.777 5.493 5.686 3,704 +0.06(+1.05%)
Jun 06, 2002 5.879 5.879 5.626 5.626 3,293 -0.25(-4.30%)
Jun 05, 2002 5.816 5.879 5.587 5.879 34,063 +0.53(+10.00%)
May 31, 2002 5.344 5.344 5.344 5.344 3,087 +0.10(+1.85%)
May 28, 2002 5.344 5.481 5.247 5.247 10,805 +0.00(+0.00%)
May 27, 2002 5.296 5.296 5.247 5.247 514 +0.00(+0.00%)
May 24, 2002 5.296 5.296 5.247 5.247 514 -0.19(-3.57%)
May 23, 2002 5.344 5.442 5.344 5.442 5,660 +0.00(+0.00%)
May 22, 2002 5.519 5.519 5.442 5.442 1,029 +0.01(+0.16%)
May 21, 2002 5.433 5.433 5.433 5.433 514 +0.09(+1.65%)
May 20, 2002 5.519 5.519 5.344 5.344 514 -0.14(-2.57%)
May 17, 2002 5.344 5.485 5.344 5.485 2,058 -0.06(-1.05%)
May 16, 2002 5.626 5.626 5.344 5.544 3,087 +0.29(+5.57%)
May 15, 2002 5.251 5.251 5.251 5.251 102 -0.09(-1.75%)
May 14, 2002 5.490 5.490 5.344 5.344 823 -0.15(-2.65%)
May 13, 2002 5.636 5.782 5.490 5.490 1,852 -0.05(-0.89%)
May 10, 2002 5.636 5.636 5.539 5.539 5,762 -0.14(-2.39%)
May 09, 2002 5.676 5.676 5.675 5.675 2,058 -0.06(-1.02%)
May 08, 2002 5.597 5.879 5.597 5.733 6,483 +0.05(+0.85%)
May 07, 2002 5.587 5.714 5.453 5.685 20,684 +0.10(+1.74%)
May 06, 2002 5.247 5.587 5.247 5.587 11,217 +0.19(+3.58%)
May 03, 2002 5.442 5.442 5.393 5.394 11,011 +0.20(+3.76%)
May 02, 2002 5.198 5.199 5.160 5.199 2,881 -0.11(-2.01%)
May 01, 2002 5.150 5.568 5.150 5.306 3,087 +0.15(+3.00%)
Apr 30, 2002 5.228 5.243 5.151 5.151 3,396 -0.08(-1.47%)
Apr 29, 2002 5.326 5.442 5.228 5.228 3,087 -0.24(-4.44%)
Apr 26, 2002 5.471 5.510 5.471 5.471 3,704 -0.20(-3.60%)
Apr 25, 2002 5.490 5.675 5.490 5.675 3,807 +0.25(+4.66%)
Apr 24, 2002 5.247 5.539 5.247 5.422 11,731 +0.26(+5.08%)
Apr 23, 2002 5.238 5.247 5.111 5.160 31,284 -0.21(-3.98%)
Apr 22, 2002 5.636 5.636 5.150 5.374 7,821 -0.21(-3.83%)
Apr 19, 2002 5.597 5.597 5.587 5.587 1,749 +0.00(+0.00%)
Apr 18, 2002 5.587 5.587 5.587 5.587 4,322 +0.00(+0.00%)
Apr 17, 2002 5.636 5.685 5.539 5.587 8,747 -0.01(-0.17%)
Apr 16, 2002 5.597 5.597 5.597 5.597 205 +0.01(+0.17%)
Apr 15, 2002 5.587 5.587 5.587 5.587 1,029 -0.05(-0.86%)
Apr 12, 2002 5.597 5.636 5.597 5.636 5,762 +0.00(+0.00%)
Apr 11, 2002 5.607 5.646 5.607 5.636 2,675 +0.00(+0.00%)
Apr 10, 2002 5.549 5.636 5.549 5.636 2,572 +0.10(+1.75%)
Apr 09, 2002 5.558 5.558 5.539 5.539 926 -0.07(-1.21%)
Apr 08, 2002 5.626 5.626 5.461 5.607 1,852 +0.07(+1.23%)
Apr 05, 2002 5.539 5.540 5.539 5.539 4,219 +0.00(+0.00%)
Apr 04, 2002 5.529 5.539 5.529 5.539 11,217 +0.09(+1.59%)
Apr 03, 2002 5.374 5.578 5.374 5.452 5,968 -0.05(-0.87%)
Apr 02, 2002 5.500 5.500 5.500 5.500 1,543 -0.09(-1.57%)
Apr 01, 2002 5.568 5.617 5.519 5.587 6,894 +0.02(+0.34%)
Mar 29, 2002 5.569 5.569 5.569 5.569 7,718 +0.00(+0.00%)
Mar 28, 2002 5.569 5.569 5.569 5.569 7,718 +0.00(+0.00%)
Mar 27, 2002 5.617 5.617 5.539 5.569 13,481 +0.03(+0.54%)
Mar 26, 2002 5.636 5.782 5.539 5.539 11,320 -0.19(-3.39%)
Mar 25, 2002 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Mar 22, 2002 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Mar 21, 2002 5.636 5.830 5.539 5.733 17,083 +0.00(+0.00%)
Mar 20, 2002 5.733 5.830 5.685 5.733 23,772 -0.04(-0.67%)
Mar 19, 2002 5.597 5.772 5.587 5.772 17,803 +0.07(+1.19%)
Mar 18, 2002 5.714 5.734 5.587 5.704 25,830 -0.08(-1.34%)
Mar 15, 2002 5.733 5.830 5.733 5.782 4,116 +0.06(+1.02%)
Mar 14, 2002 5.539 5.723 5.539 5.723 81,298 +0.14(+2.43%)
Mar 13, 2002 5.832 5.832 5.393 5.587 16,568 -0.31(-5.19%)
Mar 12, 2002 5.918 5.966 5.830 5.894 36,635 +0.06(+1.07%)
Mar 11, 2002 5.908 6.015 5.830 5.831 36,121 +0.00(+0.01%)
Mar 08, 2002 5.634 5.879 5.597 5.830 54,851 +0.33(+6.01%)
Mar 07, 2002 5.470 5.830 5.413 5.500 63,186 +0.09(+1.62%)
Mar 06, 2002 5.393 5.481 5.393 5.412 15,951 +0.02(+0.38%)
Mar 05, 2002 5.392 5.392 5.392 5.392 1,029 -0.00(-0.02%)
Mar 04, 2002 5.228 5.393 5.150 5.393 17,288 +0.16(+2.97%)
Mar 01, 2002 5.218 5.238 5.218 5.238 1,337 +0.09(+1.70%)
Feb 28, 2002 5.199 5.199 5.150 5.150 4,013 +0.10(+1.92%)
Feb 27, 2002 5.131 5.150 5.004 5.053 12,863 -0.06(-1.14%)
Feb 26, 2002 5.112 5.112 5.111 5.111 3,807 +0.01(+0.19%)
Feb 25, 2002 5.199 5.199 5.102 5.102 8,232 +0.00(+0.00%)
Feb 22, 2002 4.868 5.150 4.868 5.102 9,158 +0.05(+0.96%)
Feb 21, 2002 4.761 5.053 4.761 5.053 9,776 +0.24(+5.05%)
Feb 20, 2002 4.859 4.859 4.470 4.810 9,879 -0.07(-1.39%)
Feb 19, 2002 4.859 4.878 4.859 4.878 2,058 +0.05(+1.01%)
Feb 18, 2002 4.907 4.907 4.829 4.829 823 +0.00(+0.00%)
Feb 15, 2002 4.907 4.907 4.829 4.829 823 -0.03(-0.60%)
Feb 14, 2002 4.995 4.995 4.859 4.859 7,924 -0.15(-2.91%)
Feb 13, 2002 4.831 5.004 4.831 5.004 2,675 +0.24(+5.10%)
Feb 12, 2002 4.791 4.791 4.761 4.761 1,543 -0.10(-2.00%)
Feb 11, 2002 4.859 4.859 4.859 4.859 0 +0.00(+0.00%)
Feb 08, 2002 4.839 4.956 4.810 4.859 5,454 +0.00(+0.01%)
Feb 07, 2002 5.053 5.053 4.858 4.858 411 +0.08(+1.61%)
Feb 06, 2002 4.844 4.956 4.771 4.781 4,630 +0.02(+0.41%)
Feb 05, 2002 4.897 4.897 4.732 4.761 5,660 -0.29(-5.74%)
Feb 04, 2002 5.189 5.228 4.956 5.051 14,098 -0.00(-0.03%)
Feb 01, 2002 5.053 5.151 5.053 5.053 25,418 +0.04(+0.78%)
Jan 31, 2002 4.839 5.102 4.839 5.014 113,098 +0.17(+3.41%)
Jan 30, 2002 4.800 4.849 4.800 4.849 44,354 +0.09(+1.84%)
Jan 29, 2002 4.791 4.791 4.761 4.761 2,058 +0.03(+0.62%)
Jan 28, 2002 4.791 4.791 4.732 4.732 11,937 -0.01(-0.20%)
Jan 25, 2002 4.782 4.782 4.742 4.742 13,378 -0.04(-0.81%)
Jan 24, 2002 4.781 4.781 4.781 4.781 2,058 -0.07(-1.40%)
Jan 23, 2002 4.771 4.849 4.771 4.849 13,995 +0.06(+1.22%)
Jan 22, 2002 4.781 4.800 4.723 4.791 21,199 -0.07(-1.40%)
Jan 21, 2002 4.664 4.859 4.664 4.859 89,531 +0.00(+0.00%)
Jan 18, 2002 4.664 4.859 4.664 4.859 89,531 +0.24(+5.26%)
Jan 17, 2002 4.616 4.616 4.616 4.616 514 +0.00(+0.00%)
Jan 16, 2002 4.616 4.616 4.616 4.616 1,029 +0.13(+2.81%)
Jan 15, 2002 4.625 4.625 4.489 4.489 9,879 -0.17(-3.75%)
Jan 14, 2002 4.655 4.664 4.655 4.664 926 +0.10(+2.13%)
Jan 11, 2002 4.568 4.693 4.567 4.567 25,007 +0.00(+0.00%)
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.