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

Foster L B Company (NQ: FSTR )

29.72 +1.27 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2003 5.004 5.004 4.956 4.975 21,302 -0.08(-1.52%)
Jun 27, 2003 5.131 5.131 5.043 5.052 11,114 +0.05(+0.97%)
Jun 26, 2003 5.111 5.121 4.956 5.003 26,036 -0.05(-0.98%)
Jun 25, 2003 5.102 5.199 5.053 5.053 25,212 +0.00(+0.00%)
Jun 24, 2003 5.413 5.413 5.043 5.053 9,673 -0.42(-7.64%)
Jun 23, 2003 5.481 5.558 5.394 5.471 1,234 +0.32(+6.23%)
Jun 20, 2003 5.393 5.490 5.150 5.150 8,232 -0.19(-3.64%)
Jun 19, 2003 5.540 5.540 5.063 5.344 5,968 -0.24(-4.35%)
Jun 18, 2003 5.404 5.597 5.091 5.587 76,153 +0.24(+4.55%)
Jun 17, 2003 5.189 5.375 5.052 5.344 5,042 +0.10(+1.85%)
Jun 16, 2003 5.452 5.452 5.227 5.247 5,145 -0.25(-4.59%)
Jun 13, 2003 5.189 5.500 5.189 5.500 37,459 +0.16(+2.91%)
Jun 12, 2003 5.490 5.495 5.344 5.344 14,407 -0.16(-2.83%)
Jun 11, 2003 5.296 5.510 5.296 5.500 23,978 +0.31(+5.89%)
Jun 10, 2003 5.004 5.252 4.985 5.194 18,832 +0.18(+3.57%)
Jun 09, 2003 5.093 5.131 4.956 5.015 4,219 -0.12(-2.25%)
Jun 06, 2003 4.907 5.325 4.907 5.131 35,401 +0.26(+5.39%)
Jun 05, 2003 4.460 4.956 4.450 4.868 14,407 +0.36(+7.97%)
Jun 04, 2003 4.460 4.791 4.421 4.509 11,011 +0.08(+1.75%)
Jun 03, 2003 4.373 4.431 4.276 4.431 3,087 +0.07(+1.56%)
Jun 02, 2003 4.392 4.412 4.285 4.363 8,850 +0.07(+1.58%)
May 30, 2003 4.421 4.421 4.237 4.295 3,396 -0.15(-3.28%)
May 29, 2003 4.577 4.577 4.412 4.441 3,293 +0.12(+2.70%)
May 28, 2003 4.120 4.528 4.120 4.324 6,586 +0.16(+3.75%)
May 27, 2003 4.101 4.168 4.062 4.168 617 +0.14(+3.35%)
May 23, 2003 4.140 4.140 4.033 4.033 1,955 -0.08(-1.89%)
May 22, 2003 4.110 4.110 4.110 4.110 823 -0.02(-0.47%)
May 21, 2003 4.081 4.130 4.081 4.130 6,997 +0.04(+0.95%)
May 20, 2003 4.072 4.169 4.072 4.091 6,483 +0.01(+0.24%)
May 19, 2003 4.081 4.091 4.081 4.081 3,396 -0.06(-1.41%)
May 16, 2003 4.140 4.140 4.140 4.140 0 +0.00(+0.00%)
May 15, 2003 3.984 4.140 3.984 4.140 5,042 -0.02(-0.49%)
May 14, 2003 4.061 4.179 4.061 4.160 2,366 +0.13(+3.16%)
May 13, 2003 4.208 4.208 4.023 4.033 11,731 -0.08(-1.87%)
May 12, 2003 4.228 4.228 4.071 4.109 1,234 -0.03(-0.73%)
May 09, 2003 4.130 4.140 4.130 4.140 308 +0.09(+2.16%)
May 08, 2003 3.965 4.052 3.926 4.052 41,781 +0.12(+2.96%)
May 07, 2003 3.916 4.013 3.916 3.935 22,537 +0.02(+0.50%)
May 06, 2003 4.101 4.101 3.897 3.916 77,594 -0.21(-5.18%)
May 05, 2003 4.217 4.441 4.130 4.130 17,185 -0.13(-2.97%)
May 02, 2003 4.276 4.276 4.101 4.256 7,100 +0.08(+1.86%)
May 01, 2003 4.353 4.353 4.178 4.178 4,733 -0.15(-3.37%)
Apr 30, 2003 4.266 4.324 4.033 4.324 416,888 +0.24(+5.95%)
Apr 29, 2003 4.033 4.081 4.033 4.081 102,909 -0.07(-1.64%)
Apr 28, 2003 4.382 4.382 4.101 4.149 2,778 -0.26(-5.95%)
Apr 25, 2003 4.664 4.674 4.412 4.412 1,852 -0.30(-6.39%)
Apr 24, 2003 4.450 4.732 4.441 4.713 6,894 +0.44(+10.23%)
Apr 23, 2003 4.276 4.276 4.276 4.276 823 +0.00(+0.00%)
Apr 22, 2003 4.178 4.276 4.033 4.276 27,579 +0.19(+4.76%)
Apr 21, 2003 4.033 4.081 4.033 4.081 1,029 +0.10(+2.44%)
Apr 17, 2003 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Apr 16, 2003 4.033 4.033 3.838 3.984 52,175 +0.00(+0.00%)
Apr 15, 2003 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Apr 14, 2003 3.984 3.984 3.984 3.984 9,364 +0.00(+0.00%)
Apr 11, 2003 3.984 3.984 3.984 3.984 411 -0.19(-4.65%)
Apr 10, 2003 4.178 4.178 4.178 4.178 205 +0.00(+0.00%)
Apr 09, 2003 4.217 4.217 4.178 4.178 411 -0.13(-2.93%)
Apr 08, 2003 4.062 4.314 4.062 4.305 1,749 +0.19(+4.73%)
Apr 07, 2003 4.208 4.208 3.994 4.110 18,523 +0.01(+0.24%)
Apr 04, 2003 4.237 4.382 4.101 4.101 18,420 -0.16(-3.65%)
Apr 03, 2003 4.149 4.256 4.149 4.256 2,572 +0.11(+2.58%)
Apr 02, 2003 3.838 4.149 3.838 4.149 1,646 +0.13(+3.14%)
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.