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 (%)
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%)
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.