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

Foster L B Company (NQ: FSTR )

24.10 +0.60 (+2.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
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.