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

Foster L B Company (NQ: FSTR )

29.50 +0.83 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2004 9.251 9.251 9.251 9.251 0 +0.00(+0.00%)
Dec 30, 2004 9.254 9.356 9.251 9.251 1,749 -0.08(-0.83%)
Dec 29, 2004 9.279 9.329 9.231 9.329 15,230 +0.10(+1.05%)
Dec 28, 2004 9.231 9.231 9.231 9.231 0 +0.00(+0.00%)
Dec 27, 2004 9.230 9.231 9.134 9.231 1,646 -0.05(-0.52%)
Dec 23, 2004 9.251 9.377 8.814 9.280 12,349 +0.01(+0.10%)
Dec 22, 2004 8.755 9.270 8.755 9.270 6,071 +0.08(+0.85%)
Dec 21, 2004 8.950 9.426 8.933 9.193 27,168 +0.39(+4.42%)
Dec 20, 2004 8.814 9.037 8.804 8.804 8,850 -0.18(-2.05%)
Dec 17, 2004 8.988 8.988 8.988 8.988 0 +0.00(+0.00%)
Dec 16, 2004 8.979 8.988 8.769 8.988 2,161 +0.23(+2.66%)
Dec 15, 2004 8.770 8.814 8.746 8.755 823 -0.28(-3.12%)
Dec 14, 2004 9.037 9.037 9.037 9.037 205 +0.00(+0.00%)
Dec 13, 2004 9.037 9.037 9.037 9.037 1,646 +0.00(+0.00%)
Dec 10, 2004 8.716 9.037 8.425 9.037 3,087 -0.02(-0.21%)
Dec 09, 2004 9.046 9.056 8.532 9.056 1,132 +0.04(+0.43%)
Dec 08, 2004 8.318 9.047 8.318 9.018 617 -0.02(-0.22%)
Dec 07, 2004 8.843 9.037 8.843 9.037 1,440 +0.35(+4.03%)
Dec 06, 2004 8.687 8.687 8.687 8.687 102 -0.38(-4.18%)
Dec 03, 2004 8.746 9.066 8.378 9.066 10,393 +0.22(+2.53%)
Dec 02, 2004 9.037 9.037 8.755 8.843 4,322 -0.12(-1.30%)
Dec 01, 2004 8.551 8.979 8.308 8.959 20,787 +0.28(+3.25%)
Nov 30, 2004 8.697 8.746 8.551 8.677 17,083 +0.18(+2.17%)
Nov 29, 2004 8.260 8.600 8.260 8.493 926 -0.01(-0.11%)
Nov 26, 2004 8.677 8.687 8.503 8.503 2,264 -0.15(-1.69%)
Nov 24, 2004 8.046 8.687 8.046 8.648 16,980 +0.59(+7.36%)
Nov 23, 2004 7.861 8.056 7.861 8.056 1,646 +0.18(+2.35%)
Nov 22, 2004 8.065 8.114 7.852 7.871 4,219 -0.43(-5.15%)
Nov 19, 2004 7.774 8.503 7.774 8.299 3,704 -0.12(-1.39%)
Nov 18, 2004 8.444 8.444 7.939 8.415 5,042 +0.09(+1.05%)
Nov 17, 2004 8.016 8.328 7.774 8.328 3,807 +0.51(+6.46%)
Nov 16, 2004 8.065 8.153 7.288 7.822 10,290 -0.51(-6.07%)
Nov 15, 2004 8.328 8.328 8.328 8.328 205 +0.01(+0.13%)
Nov 12, 2004 8.066 8.317 8.065 8.317 1,440 +0.01(+0.11%)
Nov 11, 2004 8.308 8.308 8.308 8.308 0 +0.00(+0.00%)
Nov 10, 2004 8.337 8.337 8.075 8.308 22,022 +0.05(+0.59%)
Nov 09, 2004 8.261 8.299 8.260 8.260 6,586 +0.05(+0.59%)
Nov 08, 2004 8.211 8.211 8.211 8.211 411 -0.05(-0.59%)
Nov 05, 2004 8.356 8.356 8.260 8.260 1,132 +0.00(+0.00%)
Nov 04, 2004 8.240 8.357 8.240 8.260 10,908 +0.14(+1.78%)
Nov 03, 2004 7.861 8.163 7.861 8.115 10,085 +0.12(+1.47%)
Nov 02, 2004 8.133 8.230 7.997 7.997 2,675 -0.25(-3.02%)
Nov 01, 2004 8.065 8.246 8.037 8.246 2,161 +0.21(+2.61%)
Oct 29, 2004 7.871 8.152 7.871 8.036 4,939 +0.11(+1.35%)
Oct 28, 2004 8.337 8.337 7.871 7.929 4,836 -0.17(-2.04%)
Oct 27, 2004 7.900 8.094 7.589 8.094 11,937 +0.26(+3.35%)
Oct 26, 2004 7.968 7.968 7.803 7.832 617 +0.06(+0.75%)
Oct 25, 2004 7.453 7.968 7.443 7.774 2,469 +0.24(+3.23%)
Oct 22, 2004 7.474 7.531 7.474 7.531 14,510 -0.25(-3.25%)
Oct 21, 2004 7.550 7.784 7.541 7.784 2,366 +0.24(+3.22%)
Oct 20, 2004 7.288 8.056 6.851 7.541 14,716 -0.60(-7.40%)
Oct 19, 2004 8.026 8.172 7.793 8.143 1,646 -0.01(-0.12%)
Oct 18, 2004 8.026 8.200 8.026 8.153 1,852 +0.14(+1.70%)
Oct 15, 2004 8.376 8.386 7.725 8.017 3,601 -0.25(-3.06%)
Oct 14, 2004 7.911 8.269 7.911 8.269 3,293 +0.08(+0.95%)
Oct 13, 2004 7.949 8.192 7.871 8.192 1,749 +0.32(+4.07%)
Oct 12, 2004 7.745 7.929 7.725 7.871 3,704 -0.05(-0.61%)
Oct 11, 2004 7.900 8.172 7.774 7.920 8,953 -0.10(-1.21%)
Oct 08, 2004 8.075 8.114 8.017 8.017 926 -0.06(-0.72%)
Oct 07, 2004 8.260 8.299 8.075 8.075 27,065 -0.17(-2.12%)
Oct 06, 2004 8.590 8.600 7.852 8.250 9,056 -0.09(-1.06%)
Oct 05, 2004 8.182 8.551 7.774 8.338 14,819 +0.45(+5.68%)
Oct 04, 2004 8.600 8.600 7.871 7.890 8,644 -0.12(-1.46%)
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.