Skip to main content

Foster L B Company (NQ: FSTR )

27.31 +0.20 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.741 3.741 3.741 3.741 1,852 -0.14(-3.51%)
Mar 28, 2003 3.877 3.877 3.877 3.877 0 +0.00(+0.00%)
Mar 27, 2003 3.945 3.945 3.790 3.877 4,116 -0.16(-3.86%)
Mar 26, 2003 3.945 4.033 3.945 4.033 617 +0.15(+3.75%)
Mar 25, 2003 3.848 3.887 3.848 3.887 11,423 -0.05(-1.23%)
Mar 24, 2003 3.838 3.935 3.809 3.935 3,910 -0.03(-0.74%)
Mar 21, 2003 3.838 3.965 3.838 3.965 720 -0.02(-0.49%)
Mar 20, 2003 3.838 4.013 3.420 3.984 39,311 +0.02(+0.49%)
Mar 19, 2003 3.887 3.965 3.887 3.965 720 +0.03(+0.74%)
Mar 18, 2003 3.887 3.935 3.887 3.935 13,687 +0.05(+1.25%)
Mar 17, 2003 3.926 4.013 3.644 3.887 55,823 -0.05(-1.23%)
Mar 14, 2003 4.120 4.120 3.858 3.935 16,568 -0.05(-1.22%)
Mar 13, 2003 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Mar 12, 2003 3.984 3.984 3.984 3.984 5,557 +0.07(+1.74%)
Mar 11, 2003 3.916 3.916 3.916 3.916 1,543 -0.04(-0.98%)
Mar 10, 2003 3.955 3.956 3.955 3.955 2,572 -0.02(-0.49%)
Mar 07, 2003 4.013 4.013 3.974 3.974 1,337 -0.05(-1.33%)
Mar 06, 2003 4.101 4.101 3.984 4.028 1,955 -0.04(-1.07%)
Mar 05, 2003 4.062 4.081 4.033 4.072 5,454 +0.08(+1.95%)
Mar 04, 2003 4.013 4.091 3.994 3.994 1,337 -0.11(-2.61%)
Mar 03, 2003 3.984 4.101 3.984 4.101 1,749 +0.07(+1.69%)
Feb 28, 2003 4.120 4.324 3.984 4.033 9,364 -0.05(-1.19%)
Feb 27, 2003 3.984 4.324 3.984 4.081 7,924 +0.08(+1.94%)
Feb 26, 2003 4.033 4.072 4.003 4.003 16,362 -0.09(-2.14%)
Feb 25, 2003 3.935 4.188 3.935 4.091 4,013 +0.09(+2.18%)
Feb 24, 2003 4.033 4.033 3.974 4.003 1,029 -0.17(-4.16%)
Feb 21, 2003 4.177 4.177 4.177 4.177 0 +0.00(+0.00%)
Feb 20, 2003 3.984 4.177 3.935 4.177 14,921 +0.19(+4.85%)
Feb 19, 2003 4.091 4.091 3.984 3.984 8,438 -0.16(-3.76%)
Feb 18, 2003 4.140 4.208 4.140 4.140 11,628 -0.03(-0.70%)
Feb 14, 2003 4.149 4.178 4.081 4.169 6,071 +0.09(+2.14%)
Feb 13, 2003 4.169 4.373 4.081 4.081 4,630 -0.21(-4.98%)
Feb 12, 2003 4.334 4.334 4.140 4.295 7,203 -0.12(-2.64%)
Feb 11, 2003 4.412 4.412 4.412 4.412 1,029 +0.00(+0.00%)
Feb 10, 2003 4.227 4.412 4.217 4.412 2,675 +0.14(+3.16%)
Feb 07, 2003 4.208 4.373 4.208 4.277 3,293 +0.10(+2.35%)
Feb 06, 2003 4.140 4.771 4.140 4.178 68,640 -0.16(-3.61%)
Feb 05, 2003 4.382 4.421 4.188 4.335 10,805 +0.11(+2.58%)
Feb 04, 2003 4.285 4.480 4.130 4.226 17,700 -0.15(-3.36%)
Feb 03, 2003 4.528 4.528 4.169 4.373 11,937 +0.26(+6.38%)
Jan 31, 2003 3.984 4.480 3.984 4.110 2,572 +0.13(+3.17%)
Jan 30, 2003 4.003 4.091 3.984 3.984 1,749 -0.02(-0.49%)
Jan 29, 2003 4.441 4.499 3.984 4.003 10,290 -0.47(-10.43%)
Jan 28, 2003 4.470 4.470 4.470 4.470 1,029 +0.00(+0.00%)
Jan 27, 2003 4.441 4.489 4.441 4.470 7,409 +0.03(+0.66%)
Jan 24, 2003 4.519 4.519 4.441 4.441 2,881 -0.04(-0.87%)
Jan 23, 2003 4.392 4.480 4.392 4.480 1,646 +0.03(+0.65%)
Jan 22, 2003 4.450 4.450 4.450 4.450 821 +0.00(+0.00%)
Jan 21, 2003 4.412 4.460 4.412 4.450 6,174 +0.04(+0.88%)
Jan 17, 2003 4.392 4.441 4.382 4.412 1,646 +0.03(+0.67%)
Jan 16, 2003 4.382 4.499 4.373 4.382 1,852 -0.13(-2.78%)
Jan 15, 2003 4.130 4.636 4.130 4.508 3,807 +0.38(+9.15%)
Jan 14, 2003 4.140 4.140 4.130 4.130 1,749 -0.04(-0.96%)
Jan 13, 2003 4.170 4.170 4.170 4.170 308 -0.01(-0.21%)
Jan 10, 2003 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Jan 09, 2003 4.178 4.178 4.178 4.178 7,718 +0.00(+0.00%)
Jan 08, 2003 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Jan 07, 2003 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Jan 06, 2003 3.897 4.324 3.887 4.178 7,100 -0.08(-1.83%)
Jan 03, 2003 4.091 4.276 4.091 4.256 5,557 +0.02(+0.46%)
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.