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

Foster L B Company (NQ: FSTR )

24.15 -0.22 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2005 8.658 8.988 8.658 8.979 3,498 +0.04(+0.43%)
Mar 30, 2005 8.988 8.988 8.600 8.940 3,368 -0.10(-1.08%)
Mar 29, 2005 9.037 9.037 9.037 9.037 277 +0.00(+0.00%)
Mar 28, 2005 9.095 9.134 9.037 9.037 11,439 +0.18(+2.09%)
Mar 24, 2005 8.629 9.027 8.609 8.852 15,551 +0.25(+2.94%)
Mar 23, 2005 8.697 8.862 8.600 8.600 5,557 -0.24(-2.75%)
Mar 22, 2005 8.930 8.959 8.843 8.843 5,351 -0.11(-1.19%)
Mar 21, 2005 8.988 8.988 8.940 8.950 2,881 +0.01(+0.11%)
Mar 18, 2005 8.950 8.988 8.940 8.940 1,574 +0.00(+0.00%)
Mar 17, 2005 8.804 8.940 8.804 8.940 5,717 +0.00(+0.00%)
Mar 16, 2005 8.765 8.940 8.503 8.940 6,278 +0.15(+1.66%)
Mar 15, 2005 8.852 8.852 8.707 8.794 8,183 -0.01(-0.09%)
Mar 14, 2005 8.746 8.802 8.707 8.802 1,132 -0.01(-0.10%)
Mar 11, 2005 8.697 8.811 8.697 8.811 1,492 -0.01(-0.14%)
Mar 10, 2005 8.833 8.833 8.707 8.823 823 +0.06(+0.67%)
Mar 09, 2005 8.930 8.930 8.609 8.765 1,456 -0.16(-1.74%)
Mar 08, 2005 8.755 8.920 8.648 8.920 7,013 -0.02(-0.17%)
Mar 07, 2005 8.756 9.066 8.756 8.936 4,497 -0.15(-1.65%)
Mar 04, 2005 8.940 9.095 8.940 9.086 1,558 +0.15(+1.63%)
Mar 03, 2005 9.037 9.037 8.930 8.940 2,332 -0.02(-0.22%)
Mar 02, 2005 9.076 9.251 8.746 8.959 19,262 -0.12(-1.28%)
Mar 01, 2005 8.950 9.173 8.833 9.076 4,970 -0.03(-0.32%)
Feb 28, 2005 9.134 9.183 9.066 9.105 3,704 -0.02(-0.21%)
Feb 25, 2005 9.076 9.348 8.959 9.124 50,837 +0.14(+1.51%)
Feb 24, 2005 8.814 9.076 8.814 8.988 10,473 +0.23(+2.66%)
Feb 23, 2005 8.833 8.985 8.746 8.755 4,425 +0.01(+0.11%)
Feb 22, 2005 8.755 8.823 8.746 8.746 5,145 -0.01(-0.12%)
Feb 18, 2005 8.755 8.756 8.755 8.756 946 -0.09(-0.98%)
Feb 17, 2005 9.095 9.095 8.716 8.843 2,366 -0.18(-2.05%)
Feb 16, 2005 8.747 9.027 8.717 9.027 1,319 +0.00(+0.00%)
Feb 15, 2005 9.027 9.027 9.027 9.027 205 +0.00(+0.00%)
Feb 14, 2005 8.852 9.037 8.852 9.027 514 +0.23(+2.65%)
Feb 11, 2005 8.843 8.872 8.609 8.794 3,993 +0.02(+0.23%)
Feb 10, 2005 9.095 9.095 8.454 8.774 11,320 -0.33(-3.64%)
Feb 09, 2005 9.094 9.367 9.094 9.105 3,807 +0.07(+0.75%)
Feb 08, 2005 9.056 9.056 8.355 9.037 4,835 -0.13(-1.38%)
Feb 07, 2005 8.892 9.163 8.484 9.163 9,916 +0.03(+0.32%)
Feb 04, 2005 9.222 9.222 9.037 9.134 2,875 +0.30(+3.41%)
Feb 03, 2005 9.212 9.231 8.725 8.833 8,129 -0.34(-3.71%)
Feb 02, 2005 9.222 9.222 8.969 9.173 1,852 +0.07(+0.75%)
Feb 01, 2005 8.891 9.134 8.746 9.105 15,037 +0.17(+1.85%)
Jan 31, 2005 9.212 9.212 8.891 8.940 17,854 -0.14(-1.50%)
Jan 28, 2005 9.037 9.251 8.804 9.076 19,324 +0.11(+1.19%)
Jan 27, 2005 8.746 8.969 8.746 8.969 4,941 +0.23(+2.67%)
Jan 26, 2005 8.755 8.891 8.454 8.736 15,050 -0.15(-1.64%)
Jan 25, 2005 8.940 8.940 8.882 8.882 3,293 -0.05(-0.54%)
Jan 24, 2005 8.930 9.037 8.930 8.930 1,440 -0.11(-1.18%)
Jan 21, 2005 8.988 9.086 8.988 9.037 617 +0.06(+0.65%)
Jan 20, 2005 8.988 8.998 8.940 8.979 5,834 -0.06(-0.65%)
Jan 19, 2005 8.866 9.037 8.866 9.037 1,749 +0.04(+0.43%)
Jan 18, 2005 8.648 8.998 8.648 8.998 7,512 +0.25(+2.89%)
Jan 14, 2005 8.765 8.934 8.736 8.746 10,496 +0.00(+0.00%)
Jan 13, 2005 9.095 9.163 8.697 8.746 3,447 +0.00(+0.00%)
Jan 12, 2005 8.318 9.193 8.318 8.746 2,892 +0.00(+0.00%)
Jan 11, 2005 8.609 8.814 8.318 8.746 4,476 -0.07(-0.77%)
Jan 10, 2005 8.901 9.134 8.609 8.814 9,250 -0.23(-2.58%)
Jan 07, 2005 9.027 9.115 9.027 9.047 346 +0.02(+0.22%)
Jan 06, 2005 8.853 9.037 8.853 9.027 668 +0.19(+2.16%)
Jan 05, 2005 8.988 9.066 8.755 8.837 4,036 -0.15(-1.69%)
Jan 04, 2005 9.299 9.299 8.988 8.988 1,986 -0.25(-2.73%)
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.