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

Foster L B Company (NQ: FSTR )

23.38 +0.13 (+0.56%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 1, 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 (%)
Apr 30, 2002 5.228 5.243 5.151 5.151 3,396 -0.08(-1.47%)
Apr 29, 2002 5.326 5.442 5.228 5.228 3,087 -0.24(-4.44%)
Apr 26, 2002 5.471 5.510 5.471 5.471 3,704 -0.20(-3.60%)
Apr 25, 2002 5.490 5.675 5.490 5.675 3,807 +0.25(+4.66%)
Apr 24, 2002 5.247 5.539 5.247 5.422 11,731 +0.26(+5.08%)
Apr 23, 2002 5.238 5.247 5.111 5.160 31,284 -0.21(-3.98%)
Apr 22, 2002 5.636 5.636 5.150 5.374 7,821 -0.21(-3.83%)
Apr 19, 2002 5.597 5.597 5.587 5.587 1,749 +0.00(+0.00%)
Apr 18, 2002 5.587 5.587 5.587 5.587 4,322 +0.00(+0.00%)
Apr 17, 2002 5.636 5.685 5.539 5.587 8,747 -0.01(-0.17%)
Apr 16, 2002 5.597 5.597 5.597 5.597 205 +0.01(+0.17%)
Apr 15, 2002 5.587 5.587 5.587 5.587 1,029 -0.05(-0.86%)
Apr 12, 2002 5.597 5.636 5.597 5.636 5,762 +0.00(+0.00%)
Apr 11, 2002 5.607 5.646 5.607 5.636 2,675 +0.00(+0.00%)
Apr 10, 2002 5.549 5.636 5.549 5.636 2,572 +0.10(+1.75%)
Apr 09, 2002 5.558 5.558 5.539 5.539 926 -0.07(-1.21%)
Apr 08, 2002 5.626 5.626 5.461 5.607 1,852 +0.07(+1.23%)
Apr 05, 2002 5.539 5.540 5.539 5.539 4,219 +0.00(+0.00%)
Apr 04, 2002 5.529 5.539 5.529 5.539 11,217 +0.09(+1.59%)
Apr 03, 2002 5.374 5.578 5.374 5.452 5,968 -0.05(-0.87%)
Apr 02, 2002 5.500 5.500 5.500 5.500 1,543 -0.09(-1.57%)
Apr 01, 2002 5.568 5.617 5.519 5.587 6,894 +0.02(+0.34%)
Mar 29, 2002 5.569 5.569 5.569 5.569 7,718 +0.00(+0.00%)
Mar 28, 2002 5.569 5.569 5.569 5.569 7,718 +0.00(+0.00%)
Mar 27, 2002 5.617 5.617 5.539 5.569 13,481 +0.03(+0.54%)
Mar 26, 2002 5.636 5.782 5.539 5.539 11,320 -0.19(-3.39%)
Mar 25, 2002 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Mar 22, 2002 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Mar 21, 2002 5.636 5.830 5.539 5.733 17,083 +0.00(+0.00%)
Mar 20, 2002 5.733 5.830 5.685 5.733 23,772 -0.04(-0.67%)
Mar 19, 2002 5.597 5.772 5.587 5.772 17,803 +0.07(+1.19%)
Mar 18, 2002 5.714 5.734 5.587 5.704 25,830 -0.08(-1.34%)
Mar 15, 2002 5.733 5.830 5.733 5.782 4,116 +0.06(+1.02%)
Mar 14, 2002 5.539 5.723 5.539 5.723 81,298 +0.14(+2.43%)
Mar 13, 2002 5.832 5.832 5.393 5.587 16,568 -0.31(-5.19%)
Mar 12, 2002 5.918 5.966 5.830 5.894 36,635 +0.06(+1.07%)
Mar 11, 2002 5.908 6.015 5.830 5.831 36,121 +0.00(+0.01%)
Mar 08, 2002 5.634 5.879 5.597 5.830 54,851 +0.33(+6.01%)
Mar 07, 2002 5.470 5.830 5.413 5.500 63,186 +0.09(+1.62%)
Mar 06, 2002 5.393 5.481 5.393 5.412 15,951 +0.02(+0.38%)
Mar 05, 2002 5.392 5.392 5.392 5.392 1,029 -0.00(-0.02%)
Mar 04, 2002 5.228 5.393 5.150 5.393 17,288 +0.16(+2.97%)
Mar 01, 2002 5.218 5.238 5.218 5.238 1,337 +0.09(+1.70%)
Feb 28, 2002 5.199 5.199 5.150 5.150 4,013 +0.10(+1.92%)
Feb 27, 2002 5.131 5.150 5.004 5.053 12,863 -0.06(-1.14%)
Feb 26, 2002 5.112 5.112 5.111 5.111 3,807 +0.01(+0.19%)
Feb 25, 2002 5.199 5.199 5.102 5.102 8,232 +0.00(+0.00%)
Feb 22, 2002 4.868 5.150 4.868 5.102 9,158 +0.05(+0.96%)
Feb 21, 2002 4.761 5.053 4.761 5.053 9,776 +0.24(+5.05%)
Feb 20, 2002 4.859 4.859 4.470 4.810 9,879 -0.07(-1.39%)
Feb 19, 2002 4.859 4.878 4.859 4.878 2,058 +0.05(+1.01%)
Feb 18, 2002 4.907 4.907 4.829 4.829 823 +0.00(+0.00%)
Feb 15, 2002 4.907 4.907 4.829 4.829 823 -0.03(-0.60%)
Feb 14, 2002 4.995 4.995 4.859 4.859 7,924 -0.15(-2.91%)
Feb 13, 2002 4.831 5.004 4.831 5.004 2,675 +0.24(+5.10%)
Feb 12, 2002 4.791 4.791 4.761 4.761 1,543 -0.10(-2.00%)
Feb 11, 2002 4.859 4.859 4.859 4.859 0 +0.00(+0.00%)
Feb 08, 2002 4.839 4.956 4.810 4.859 5,454 +0.00(+0.01%)
Feb 07, 2002 5.053 5.053 4.858 4.858 411 +0.08(+1.61%)
Feb 06, 2002 4.844 4.956 4.771 4.781 4,630 +0.02(+0.41%)
Feb 05, 2002 4.897 4.897 4.732 4.761 5,660 -0.29(-5.74%)
Feb 04, 2002 5.189 5.228 4.956 5.051 14,098 -0.00(-0.03%)
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.