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

Foster L B Company (NQ: FSTR )

24.18 +0.68 (+2.89%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 3, 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 (%)
Oct 31, 2022 10.15 10.30 9.970 10.00 18,997 -0.26(-2.53%)
Oct 28, 2022 10.25 10.35 10.12 10.26 10,717 -0.10(-0.97%)
Oct 27, 2022 10.38 10.49 10.19 10.36 14,049 +0.18(+1.77%)
Oct 26, 2022 9.890 10.29 9.880 10.18 18,082 +0.28(+2.83%)
Oct 25, 2022 10.60 10.83 9.450 9.900 41,459 -0.80(-7.48%)
Oct 24, 2022 10.51 10.70 10.51 10.70 6,482 +0.20(+1.90%)
Oct 21, 2022 10.17 10.73 10.17 10.50 15,603 +0.19(+1.84%)
Oct 20, 2022 10.13 10.39 10.13 10.31 9,805 -0.04(-0.39%)
Oct 19, 2022 10.28 10.64 10.19 10.35 12,888 -0.15(-1.43%)
Oct 18, 2022 9.650 10.71 9.650 10.50 30,503 +0.98(+10.29%)
Oct 17, 2022 9.550 9.580 9.445 9.520 8,780 -0.01(-0.10%)
Oct 14, 2022 9.800 9.800 9.430 9.530 27,889 -0.23(-2.36%)
Oct 13, 2022 9.950 9.950 9.720 9.760 34,135 -0.02(-0.20%)
Oct 12, 2022 9.980 10.08 9.670 9.780 9,734 -0.17(-1.71%)
Oct 11, 2022 9.960 10.26 9.950 9.950 29,185 -0.12(-1.19%)
Oct 10, 2022 9.950 10.12 9.950 10.07 4,918 +0.12(+1.21%)
Oct 07, 2022 10.10 10.10 9.800 9.950 23,459 -0.15(-1.49%)
Oct 06, 2022 9.980 10.34 9.920 10.10 28,875 +0.27(+2.75%)
Oct 05, 2022 9.950 10.15 9.830 9.830 26,594 -0.15(-1.50%)
Oct 04, 2022 9.920 10.27 9.920 9.980 16,941 +0.18(+1.84%)
Oct 03, 2022 9.630 10.07 9.010 9.800 30,576 +0.04(+0.41%)
Sep 30, 2022 9.850 10.06 9.730 9.760 13,994 +0.01(+0.10%)
Sep 29, 2022 9.730 9.890 9.600 9.750 19,441 +0.02(+0.21%)
Sep 28, 2022 9.650 10.07 9.650 9.730 28,233 +0.09(+0.93%)
Sep 27, 2022 9.730 9.730 9.500 9.640 10,154 +0.01(+0.10%)
Sep 26, 2022 9.910 10.01 9.560 9.630 10,552 -0.33(-3.31%)
Sep 23, 2022 9.900 10.03 9.900 9.960 8,039 +0.11(+1.12%)
Sep 22, 2022 10.00 10.10 9.670 9.850 5,962 +0.05(+0.51%)
Sep 21, 2022 10.06 10.31 9.800 9.800 51,384 -0.20(-2.00%)
Sep 20, 2022 11.06 11.06 10.00 10.00 34,275 -0.70(-6.54%)
Sep 19, 2022 11.00 11.41 10.37 10.70 23,926 -0.28(-2.55%)
Sep 16, 2022 11.51 11.51 10.98 10.98 17,142 -0.71(-6.07%)
Sep 15, 2022 11.51 11.69 11.39 11.69 7,157 +0.14(+1.21%)
Sep 14, 2022 11.54 11.92 11.45 11.55 21,604 -0.12(-1.02%)
Sep 13, 2022 11.80 11.84 11.29 11.67 11,161 -0.28(-2.35%)
Sep 12, 2022 12.13 12.39 11.81 11.95 22,378 +0.04(+0.29%)
Sep 09, 2022 12.12 12.38 11.91 11.91 8,714 +0.09(+0.80%)
Sep 08, 2022 11.89 12.08 11.59 11.82 7,494 -0.18(-1.50%)
Sep 07, 2022 12.21 12.60 12.00 12.00 6,776 -0.19(-1.56%)
Sep 06, 2022 12.70 12.74 12.09 12.19 7,049 -0.26(-2.09%)
Sep 02, 2022 12.82 13.02 12.33 12.45 14,521 -0.19(-1.50%)
Sep 01, 2022 12.70 13.14 12.53 12.64 10,820 -0.46(-3.51%)
Aug 31, 2022 13.20 13.50 13.02 13.10 22,456 -0.10(-0.76%)
Aug 30, 2022 13.30 13.36 12.80 13.20 10,233 -0.02(-0.15%)
Aug 29, 2022 13.50 13.57 13.22 13.22 5,273 -0.36(-2.65%)
Aug 26, 2022 14.04 14.24 13.45 13.58 18,578 -0.56(-3.96%)
Aug 25, 2022 14.34 14.34 14.14 14.14 1,807 -0.19(-1.32%)
Aug 24, 2022 14.50 14.56 14.33 14.33 5,759 -0.15(-1.04%)
Aug 23, 2022 14.04 14.53 14.04 14.48 15,417 -0.04(-0.28%)
Aug 22, 2022 14.25 14.57 13.96 14.52 7,243 +0.12(+0.83%)
Aug 19, 2022 14.68 14.73 13.96 14.40 6,372 -0.30(-2.04%)
Aug 18, 2022 14.45 14.98 14.45 14.70 10,770 +0.10(+0.68%)
Aug 17, 2022 14.64 15.19 14.50 14.60 19,308 -0.08(-0.54%)
Aug 16, 2022 15.20 15.20 14.62 14.68 9,323 -0.49(-3.23%)
Aug 15, 2022 14.65 15.17 14.51 15.17 12,587 +0.17(+1.13%)
Aug 12, 2022 14.86 15.17 14.81 15.00 9,169 +0.00(+0.00%)
Aug 11, 2022 15.23 15.23 14.62 15.00 12,479 +0.10(+0.67%)
Aug 10, 2022 15.00 15.00 14.72 14.90 4,684 +0.00(+0.00%)
Aug 09, 2022 15.69 15.69 14.62 14.90 11,648 -0.67(-4.30%)
Aug 08, 2022 15.02 15.65 15.02 15.57 8,896 +0.37(+2.43%)
Aug 05, 2022 15.02 15.20 14.55 15.20 6,517 +0.12(+0.80%)
Aug 04, 2022 15.60 15.80 15.08 15.08 11,695 -0.80(-5.04%)
Aug 03, 2022 15.32 15.96 15.19 15.88 15,221 +0.46(+2.98%)
Aug 02, 2022 15.39 15.48 14.97 15.42 3,684 +0.04(+0.26%)
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.