Skip to main content

Foster L B Company (NQ: FSTR )

23.43 +0.03 (+0.13%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.741 3.741 3.741 3.741 1,852 -0.14(-3.51%)
Mar 28, 2003 3.877 3.877 3.877 3.877 0 +0.00(+0.00%)
Mar 27, 2003 3.945 3.945 3.790 3.877 4,116 -0.16(-3.86%)
Mar 26, 2003 3.945 4.033 3.945 4.033 617 +0.15(+3.75%)
Mar 25, 2003 3.848 3.887 3.848 3.887 11,423 -0.05(-1.23%)
Mar 24, 2003 3.838 3.935 3.809 3.935 3,910 -0.03(-0.74%)
Mar 21, 2003 3.838 3.965 3.838 3.965 720 -0.02(-0.49%)
Mar 20, 2003 3.838 4.013 3.420 3.984 39,311 +0.02(+0.49%)
Mar 19, 2003 3.887 3.965 3.887 3.965 720 +0.03(+0.74%)
Mar 18, 2003 3.887 3.935 3.887 3.935 13,687 +0.05(+1.25%)
Mar 17, 2003 3.926 4.013 3.644 3.887 55,823 -0.05(-1.23%)
Mar 14, 2003 4.120 4.120 3.858 3.935 16,568 -0.05(-1.22%)
Mar 13, 2003 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Mar 12, 2003 3.984 3.984 3.984 3.984 5,557 +0.07(+1.74%)
Mar 11, 2003 3.916 3.916 3.916 3.916 1,543 -0.04(-0.98%)
Mar 10, 2003 3.955 3.956 3.955 3.955 2,572 -0.02(-0.49%)
Mar 07, 2003 4.013 4.013 3.974 3.974 1,337 -0.05(-1.33%)
Mar 06, 2003 4.101 4.101 3.984 4.028 1,955 -0.04(-1.07%)
Mar 05, 2003 4.062 4.081 4.033 4.072 5,454 +0.08(+1.95%)
Mar 04, 2003 4.013 4.091 3.994 3.994 1,337 -0.11(-2.61%)
Mar 03, 2003 3.984 4.101 3.984 4.101 1,749 +0.07(+1.69%)
Feb 28, 2003 4.120 4.324 3.984 4.033 9,364 -0.05(-1.19%)
Feb 27, 2003 3.984 4.324 3.984 4.081 7,924 +0.08(+1.94%)
Feb 26, 2003 4.033 4.072 4.003 4.003 16,362 -0.09(-2.14%)
Feb 25, 2003 3.935 4.188 3.935 4.091 4,013 +0.09(+2.18%)
Feb 24, 2003 4.033 4.033 3.974 4.003 1,029 -0.17(-4.16%)
Feb 21, 2003 4.177 4.177 4.177 4.177 0 +0.00(+0.00%)
Feb 20, 2003 3.984 4.177 3.935 4.177 14,921 +0.19(+4.85%)
Feb 19, 2003 4.091 4.091 3.984 3.984 8,438 -0.16(-3.76%)
Feb 18, 2003 4.140 4.208 4.140 4.140 11,628 -0.03(-0.70%)
Feb 14, 2003 4.149 4.178 4.081 4.169 6,071 +0.09(+2.14%)
Feb 13, 2003 4.169 4.373 4.081 4.081 4,630 -0.21(-4.98%)
Feb 12, 2003 4.334 4.334 4.140 4.295 7,203 -0.12(-2.64%)
Feb 11, 2003 4.412 4.412 4.412 4.412 1,029 +0.00(+0.00%)
Feb 10, 2003 4.227 4.412 4.217 4.412 2,675 +0.14(+3.16%)
Feb 07, 2003 4.208 4.373 4.208 4.277 3,293 +0.10(+2.35%)
Feb 06, 2003 4.140 4.771 4.140 4.178 68,640 -0.16(-3.61%)
Feb 05, 2003 4.382 4.421 4.188 4.335 10,805 +0.11(+2.58%)
Feb 04, 2003 4.285 4.480 4.130 4.226 17,700 -0.15(-3.36%)
Feb 03, 2003 4.528 4.528 4.169 4.373 11,937 +0.26(+6.38%)
Jan 31, 2003 3.984 4.480 3.984 4.110 2,572 +0.13(+3.17%)
Jan 30, 2003 4.003 4.091 3.984 3.984 1,749 -0.02(-0.49%)
Jan 29, 2003 4.441 4.499 3.984 4.003 10,290 -0.47(-10.43%)
Jan 28, 2003 4.470 4.470 4.470 4.470 1,029 +0.00(+0.00%)
Jan 27, 2003 4.441 4.489 4.441 4.470 7,409 +0.03(+0.66%)
Jan 24, 2003 4.519 4.519 4.441 4.441 2,881 -0.04(-0.87%)
Jan 23, 2003 4.392 4.480 4.392 4.480 1,646 +0.03(+0.65%)
Jan 22, 2003 4.450 4.450 4.450 4.450 821 +0.00(+0.00%)
Jan 21, 2003 4.412 4.460 4.412 4.450 6,174 +0.04(+0.88%)
Jan 17, 2003 4.392 4.441 4.382 4.412 1,646 +0.03(+0.67%)
Jan 16, 2003 4.382 4.499 4.373 4.382 1,852 -0.13(-2.78%)
Jan 15, 2003 4.130 4.636 4.130 4.508 3,807 +0.38(+9.15%)
Jan 14, 2003 4.140 4.140 4.130 4.130 1,749 -0.04(-0.96%)
Jan 13, 2003 4.170 4.170 4.170 4.170 308 -0.01(-0.21%)
Jan 10, 2003 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Jan 09, 2003 4.178 4.178 4.178 4.178 7,718 +0.00(+0.00%)
Jan 08, 2003 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Jan 07, 2003 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Jan 06, 2003 3.897 4.324 3.887 4.178 7,100 -0.08(-1.83%)
Jan 03, 2003 4.091 4.276 4.091 4.256 5,557 +0.02(+0.46%)
Jan 02, 2003 4.227 4.237 4.227 4.237 1,646 +0.02(+0.46%)
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%)
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.