Skip to main content

Foster L B Company (NQ: FSTR )

21.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 22.52 22.58 21.69 21.84 71,402 -0.69(-3.06%)
Jun 20, 2024 23.70 23.92 22.35 22.53 83,243 -1.37(-5.73%)
Jun 18, 2024 23.87 24.11 23.60 23.90 62,505 -0.05(-0.21%)
Jun 17, 2024 24.05 24.13 23.61 23.95 54,506 -0.36(-1.48%)
Jun 14, 2024 24.53 24.89 24.31 24.31 25,510 -0.51(-2.05%)
Jun 13, 2024 25.00 25.04 24.48 24.82 30,159 -0.34(-1.35%)
Jun 12, 2024 25.29 25.75 25.07 25.16 45,853 -0.03(-0.12%)
Jun 11, 2024 25.59 25.69 24.97 25.19 50,344 -0.52(-2.02%)
Jun 10, 2024 25.86 26.42 25.71 25.71 51,167 -0.53(-2.02%)
Jun 07, 2024 25.83 26.29 25.78 26.24 21,903 +0.24(+0.92%)
Jun 06, 2024 26.26 26.39 25.82 26.00 44,945 -0.39(-1.48%)
Jun 05, 2024 28.55 28.55 25.98 26.39 48,277 -0.37(-1.38%)
Jun 04, 2024 26.60 27.44 26.60 26.76 65,292 +0.36(+1.36%)
Jun 03, 2024 27.39 27.40 25.90 26.40 73,555 -1.03(-3.76%)
May 31, 2024 27.19 27.50 26.86 27.43 33,793 +0.30(+1.11%)
May 30, 2024 27.18 27.25 26.73 27.13 54,085 +0.22(+0.82%)
May 29, 2024 26.70 27.53 26.35 26.91 48,551 -0.09(-0.33%)
May 28, 2024 28.64 28.64 26.59 27.00 64,969 -1.35(-4.76%)
May 24, 2024 28.42 28.58 27.66 28.35 46,291 +0.20(+0.71%)
May 23, 2024 28.68 28.75 27.59 28.15 63,677 -0.59(-2.05%)
May 22, 2024 29.33 29.33 28.33 28.74 33,606 -0.59(-2.01%)
May 21, 2024 28.98 29.50 28.58 29.33 56,577 +0.41(+1.42%)
May 20, 2024 29.44 29.69 28.83 28.92 41,734 -0.58(-1.97%)
May 17, 2024 28.67 29.59 28.67 29.50 36,998 +0.83(+2.90%)
May 16, 2024 29.20 29.20 28.33 28.67 49,755 -0.43(-1.48%)
May 15, 2024 28.97 29.19 28.13 29.10 38,369 +0.31(+1.08%)
May 14, 2024 28.80 29.16 28.48 28.79 44,002 -0.01(-0.03%)
May 13, 2024 30.01 30.77 28.14 28.80 76,983 -0.92(-3.10%)
May 10, 2024 28.88 29.72 28.71 29.72 100,068 +1.27(+4.46%)
May 09, 2024 27.17 29.14 27.12 28.45 76,635 +1.62(+6.04%)
May 08, 2024 27.11 27.15 26.35 26.83 71,414 -0.34(-1.25%)
May 07, 2024 25.24 27.61 24.66 27.17 188,406 +2.86(+11.76%)
May 06, 2024 24.26 24.70 24.11 24.31 55,225 +0.21(+0.87%)
May 03, 2024 23.60 24.46 23.60 24.10 32,287 +0.60(+2.55%)
May 02, 2024 23.50 23.75 22.93 23.50 69,751 +0.10(+0.43%)
May 01, 2024 23.18 23.60 23.16 23.40 34,154 +0.15(+0.65%)
Apr 30, 2024 24.13 24.20 23.10 23.25 43,861 -0.96(-3.97%)
Apr 29, 2024 24.61 24.68 23.53 24.21 56,550 -0.25(-1.02%)
Apr 26, 2024 24.72 25.00 24.15 24.46 81,248 -0.21(-0.85%)
Apr 25, 2024 24.24 24.67 24.21 24.67 26,578 +0.16(+0.65%)
Apr 24, 2024 23.82 24.51 23.62 24.51 57,620 +0.41(+1.70%)
Apr 23, 2024 23.96 24.58 23.94 24.10 55,322 -0.25(-1.03%)
Apr 22, 2024 24.14 24.90 23.93 24.35 43,327 +0.20(+0.83%)
Apr 19, 2024 24.09 24.49 24.09 24.15 34,818 -0.22(-0.90%)
Apr 18, 2024 25.00 25.00 24.31 24.37 30,945 -0.42(-1.69%)
Apr 17, 2024 24.77 25.14 24.59 24.79 23,758 -0.07(-0.28%)
Apr 16, 2024 25.15 25.15 24.85 24.86 28,590 -0.52(-2.05%)
Apr 15, 2024 25.43 26.17 24.96 25.38 46,780 -0.23(-0.90%)
Apr 12, 2024 25.72 26.67 25.30 25.61 28,225 -0.55(-2.12%)
Apr 11, 2024 26.48 26.57 26.14 26.16 50,313 -0.23(-0.89%)
Apr 10, 2024 26.45 27.05 25.86 26.40 36,620 -0.35(-1.31%)
Apr 09, 2024 27.32 27.32 26.63 26.75 43,616 -0.61(-2.23%)
Apr 08, 2024 27.07 27.50 26.76 27.36 46,090 +0.19(+0.70%)
Apr 05, 2024 26.62 27.30 26.45 27.17 43,864 +0.52(+1.95%)
Apr 04, 2024 27.30 27.30 26.50 26.65 17,815 -0.40(-1.48%)
Apr 03, 2024 26.68 27.73 26.68 27.05 40,295 +0.26(+0.97%)
Apr 02, 2024 26.95 27.05 26.46 26.79 43,759 -0.17(-0.63%)
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.