Skip to main content

Foster L B Company (NQ: FSTR )

24.15 -0.22 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 24.09 24.49 24.09 24.15 34,818 -0.22(-0.90%)
Apr 18, 2024 25.00 25.00 24.31 24.37 30,945 -0.42(-1.69%)
Apr 17, 2024 24.77 25.14 24.59 24.79 23,758 -0.07(-0.28%)
Apr 16, 2024 25.15 25.15 24.85 24.86 28,590 -0.52(-2.05%)
Apr 15, 2024 25.43 26.17 24.96 25.38 46,780 -0.23(-0.90%)
Apr 12, 2024 25.72 26.67 25.30 25.61 28,225 -0.55(-2.12%)
Apr 11, 2024 26.48 26.57 26.14 26.16 50,313 -0.23(-0.89%)
Apr 10, 2024 26.45 27.05 25.86 26.40 36,620 -0.35(-1.31%)
Apr 09, 2024 27.32 27.32 26.63 26.75 43,616 -0.61(-2.23%)
Apr 08, 2024 27.07 27.50 26.76 27.36 46,090 +0.19(+0.70%)
Apr 05, 2024 26.62 27.30 26.45 27.17 43,864 +0.52(+1.95%)
Apr 04, 2024 27.30 27.30 26.50 26.65 17,815 -0.40(-1.48%)
Apr 03, 2024 26.68 27.73 26.68 27.05 40,295 +0.26(+0.97%)
Apr 02, 2024 26.95 27.05 26.46 26.79 43,759 -0.17(-0.63%)
Apr 01, 2024 27.07 27.36 26.49 26.96 42,064 -0.35(-1.28%)
Mar 28, 2024 27.26 27.93 26.89 27.31 35,853 +0.20(+0.74%)
Mar 27, 2024 27.01 27.34 26.93 27.11 36,476 +0.10(+0.37%)
Mar 26, 2024 26.24 27.04 26.07 27.01 41,367 +1.35(+5.26%)
Mar 25, 2024 26.43 26.66 25.46 25.66 73,552 -0.51(-1.95%)
Mar 22, 2024 25.54 26.29 25.52 26.17 55,724 +0.67(+2.63%)
Mar 21, 2024 25.10 25.64 24.64 25.50 52,068 +0.40(+1.59%)
Mar 20, 2024 24.77 25.20 24.77 25.10 42,493 +0.23(+0.92%)
Mar 19, 2024 23.82 24.91 23.81 24.87 48,953 +0.94(+3.93%)
Mar 18, 2024 23.69 24.43 23.69 23.93 48,048 +0.15(+0.63%)
Mar 15, 2024 23.70 24.42 23.45 23.78 78,965 +0.08(+0.34%)
Mar 14, 2024 24.14 24.14 23.26 23.70 53,085 +0.49(+2.11%)
Mar 13, 2024 22.75 23.21 22.45 23.21 47,116 +0.90(+4.03%)
Mar 12, 2024 22.25 22.52 22.08 22.31 39,636 -0.14(-0.62%)
Mar 11, 2024 23.02 23.02 22.18 22.45 50,671 -0.84(-3.61%)
Mar 08, 2024 23.51 24.74 23.27 23.29 60,031 +0.20(+0.87%)
Mar 07, 2024 22.35 23.25 22.35 23.09 43,538 +0.54(+2.39%)
Mar 06, 2024 21.50 22.74 21.21 22.55 41,418 +0.22(+0.99%)
Mar 05, 2024 23.95 23.95 22.33 22.33 66,168 -1.93(-7.96%)
Mar 04, 2024 23.55 24.55 23.55 24.26 45,642 +0.48(+2.02%)
Mar 01, 2024 23.73 24.22 23.37 23.78 47,179 +0.05(+0.21%)
Feb 29, 2024 23.66 23.73 23.14 23.73 30,226 +0.12(+0.51%)
Feb 28, 2024 23.31 23.86 23.31 23.61 26,583 +0.03(+0.13%)
Feb 27, 2024 23.31 23.81 23.31 23.58 25,037 +0.18(+0.77%)
Feb 26, 2024 21.91 23.50 21.91 23.40 40,261 +0.44(+1.92%)
Feb 23, 2024 23.21 23.50 22.78 22.96 48,082 -0.51(-2.17%)
Feb 22, 2024 23.59 23.69 23.24 23.47 31,409 -0.22(-0.93%)
Feb 21, 2024 23.54 23.77 22.08 23.69 39,339 -0.04(-0.17%)
Feb 20, 2024 24.00 24.33 23.73 23.73 26,301 -0.27(-1.12%)
Feb 16, 2024 23.80 24.59 23.80 24.00 57,459 +0.06(+0.25%)
Feb 15, 2024 24.21 24.21 23.90 23.94 32,300 -0.06(-0.25%)
Feb 14, 2024 23.80 24.01 23.80 24.00 24,029 +0.24(+1.01%)
Feb 13, 2024 23.31 23.82 23.23 23.76 32,069 -0.06(-0.25%)
Feb 12, 2024 23.58 23.97 22.84 23.82 29,631 +0.11(+0.46%)
Feb 09, 2024 23.61 24.16 23.61 23.71 24,806 -0.11(-0.46%)
Feb 08, 2024 23.33 23.83 23.09 23.82 24,311 +0.40(+1.71%)
Feb 07, 2024 23.78 24.23 23.42 23.42 34,452 -0.45(-1.89%)
Feb 06, 2024 23.66 24.03 23.30 23.87 39,904 +0.15(+0.63%)
Feb 05, 2024 22.92 24.02 22.92 23.72 31,051 +0.49(+2.11%)
Feb 02, 2024 22.55 23.24 22.54 23.23 23,316 +0.20(+0.87%)
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.