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 (%)
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%)
Jan 03, 2023 9.700 9.870 9.622 9.790 17,873 +0.11(+1.14%)
Dec 30, 2022 9.530 9.910 9.351 9.680 10,331 +0.13(+1.36%)
Dec 29, 2022 9.170 9.646 9.170 9.550 19,106 +0.40(+4.37%)
Dec 28, 2022 9.330 9.588 9.150 9.150 30,751 -0.11(-1.19%)
Dec 27, 2022 9.550 9.774 9.250 9.260 59,051 -0.23(-2.42%)
Dec 23, 2022 9.490 9.606 9.347 9.490 18,933 +0.01(+0.11%)
Dec 22, 2022 9.740 9.800 9.350 9.480 20,989 -0.22(-2.27%)
Dec 21, 2022 9.730 9.800 9.410 9.700 26,918 +0.02(+0.21%)
Dec 20, 2022 9.570 9.680 9.340 9.680 39,467 +0.05(+0.52%)
Dec 19, 2022 9.640 9.760 9.500 9.630 35,121 -0.05(-0.52%)
Dec 16, 2022 9.711 9.711 9.500 9.680 12,868 -0.12(-1.22%)
Dec 15, 2022 9.610 9.920 9.570 9.800 30,451 +0.15(+1.55%)
Dec 14, 2022 9.520 9.703 9.220 9.650 58,551 +0.33(+3.54%)
Dec 13, 2022 9.330 9.470 9.250 9.320 27,972 +0.07(+0.76%)
Dec 12, 2022 9.100 9.475 9.000 9.250 51,936 +0.20(+2.21%)
Dec 09, 2022 9.150 9.242 9.050 9.050 30,602 -0.10(-1.09%)
Dec 08, 2022 9.250 9.540 9.050 9.150 54,184 +0.00(+0.00%)
Dec 07, 2022 9.300 9.360 9.040 9.150 60,895 -0.05(-0.54%)
Dec 06, 2022 9.240 9.330 9.200 9.200 62,214 -0.07(-0.76%)
Dec 05, 2022 9.340 9.530 9.260 9.270 65,553 -0.05(-0.54%)
Dec 02, 2022 9.500 9.565 9.310 9.320 33,920 -0.08(-0.85%)
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.