Skip to main content

Foster L B Company (NQ: FSTR )

27.47 +0.36 (+1.33%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.56 11.59 11.37 11.48 4,379 -0.03(-0.26%)
Mar 30, 2023 11.52 11.56 11.39 11.51 1,784 +0.19(+1.68%)
Mar 29, 2023 11.09 11.54 11.09 11.32 3,393 +0.21(+1.89%)
Mar 28, 2023 11.58 11.65 11.10 11.11 13,009 -0.61(-5.20%)
Mar 27, 2023 11.36 11.72 11.30 11.72 17,019 +0.12(+1.03%)
Mar 24, 2023 11.71 11.84 11.41 11.60 6,663 +0.07(+0.61%)
Mar 23, 2023 11.70 11.70 10.53 11.53 10,527 -0.17(-1.45%)
Mar 22, 2023 11.70 11.92 11.50 11.70 15,155 +0.09(+0.78%)
Mar 21, 2023 11.83 11.98 11.50 11.61 10,964 +0.09(+0.78%)
Mar 20, 2023 12.00 12.21 11.52 11.52 11,323 -0.23(-1.96%)
Mar 17, 2023 12.03 12.12 11.75 11.75 6,567 -0.06(-0.51%)
Mar 16, 2023 11.75 12.01 11.74 11.81 5,843 -0.14(-1.17%)
Mar 15, 2023 11.71 12.20 11.71 11.95 6,217 +0.10(+0.84%)
Mar 14, 2023 12.50 12.72 11.85 11.85 20,286 -0.37(-3.03%)
Mar 13, 2023 12.37 12.75 12.22 12.22 30,410 -0.35(-2.78%)
Mar 10, 2023 12.64 12.74 12.54 12.57 14,234 -0.21(-1.64%)
Mar 09, 2023 12.87 12.87 12.64 12.78 7,365 +0.00(+0.00%)
Mar 08, 2023 12.76 12.97 12.62 12.78 6,252 +0.03(+0.24%)
Mar 07, 2023 12.73 12.98 12.60 12.75 14,816 +0.05(+0.39%)
Mar 06, 2023 12.73 12.93 12.27 12.70 24,374 -0.03(-0.24%)
Mar 03, 2023 12.43 12.88 12.29 12.73 11,564 +0.23(+1.84%)
Mar 02, 2023 12.50 12.59 12.49 12.50 10,136 +0.04(+0.32%)
Mar 01, 2023 12.50 12.79 12.40 12.46 13,092 -0.11(-0.88%)
Feb 28, 2023 12.64 12.83 12.33 12.57 13,200 +0.06(+0.48%)
Feb 27, 2023 12.72 13.04 12.51 12.51 9,284 -0.29(-2.27%)
Feb 24, 2023 12.49 12.92 12.49 12.80 4,674 +0.14(+1.11%)
Feb 23, 2023 12.51 12.66 12.43 12.66 9,160 +0.26(+2.10%)
Feb 22, 2023 12.59 12.62 12.40 12.40 23,225 -0.05(-0.40%)
Feb 21, 2023 12.58 12.67 12.35 12.45 7,102 -0.36(-2.81%)
Feb 17, 2023 12.40 12.81 12.40 12.81 15,183 +0.40(+3.22%)
Feb 16, 2023 12.20 12.50 12.15 12.41 8,262 +0.12(+0.98%)
Feb 15, 2023 11.60 12.47 11.60 12.29 10,846 +0.67(+5.77%)
Feb 14, 2023 11.53 12.20 11.53 11.62 4,214 -0.58(-4.75%)
Feb 13, 2023 12.40 12.40 11.98 12.20 6,872 -0.02(-0.16%)
Feb 10, 2023 12.55 12.66 12.14 12.22 5,616 -0.20(-1.61%)
Feb 09, 2023 12.70 12.75 12.38 12.42 8,626 -0.18(-1.43%)
Feb 08, 2023 12.73 12.73 11.94 12.60 5,881 -0.13(-1.02%)
Feb 07, 2023 12.40 12.75 12.40 12.73 28,480 +0.41(+3.33%)
Feb 06, 2023 12.20 12.39 12.15 12.32 29,654 +0.12(+0.98%)
Feb 03, 2023 12.11 12.34 11.65 12.20 11,664 +0.11(+0.91%)
Feb 02, 2023 11.56 12.09 11.56 12.09 7,508 +0.62(+5.41%)
Feb 01, 2023 11.67 11.92 11.44 11.47 3,791 -0.36(-3.04%)
Jan 31, 2023 11.91 12.19 11.29 11.83 107,975 +0.15(+1.28%)
Jan 30, 2023 11.68 12.35 11.65 11.68 20,964 -0.06(-0.51%)
Jan 27, 2023 11.84 12.19 11.66 11.74 17,890 -0.05(-0.42%)
Jan 26, 2023 11.97 12.08 11.61 11.79 23,507 -0.06(-0.51%)
Jan 25, 2023 12.43 12.43 11.71 11.85 27,095 -0.49(-3.97%)
Jan 24, 2023 12.49 12.51 12.33 12.34 12,284 -0.03(-0.24%)
Jan 23, 2023 12.04 12.72 12.00 12.37 16,464 +0.32(+2.66%)
Jan 20, 2023 11.67 12.05 11.60 12.05 15,273 +0.58(+5.06%)
Jan 19, 2023 11.61 11.74 11.37 11.47 22,755 -0.43(-3.61%)
Jan 18, 2023 11.50 11.92 11.50 11.90 19,682 +0.55(+4.85%)
Jan 17, 2023 11.59 11.93 11.34 11.35 13,961 -0.29(-2.49%)
Jan 13, 2023 11.04 11.71 11.04 11.64 18,564 +0.34(+3.01%)
Jan 12, 2023 10.50 11.32 10.50 11.30 37,523 +0.83(+7.93%)
Jan 11, 2023 10.52 10.60 10.34 10.47 15,737 -0.02(-0.19%)
Jan 10, 2023 10.50 10.50 10.28 10.49 52,128 +0.20(+1.94%)
Jan 09, 2023 10.38 10.50 10.15 10.29 35,733 +0.01(+0.10%)
Jan 06, 2023 10.55 10.55 10.12 10.28 21,313 +0.16(+1.58%)
Jan 05, 2023 10.00 10.29 10.00 10.12 20,169 +0.09(+0.90%)
Jan 04, 2023 9.820 10.08 9.820 10.03 55,363 +0.24(+2.45%)
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.