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

Foster L B Company (NQ: FSTR )

28.45 +1.62 (+6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2005 12.76 13.22 12.63 13.21 62,401 +0.58(+4.61%)
Aug 30, 2005 12.63 12.65 12.52 12.63 4,836 +0.12(+0.93%)
Aug 29, 2005 12.86 12.86 12.52 12.52 17,415 -0.02(-0.15%)
Aug 26, 2005 12.41 12.83 12.14 12.54 19,417 +0.40(+3.26%)
Aug 25, 2005 12.77 12.77 11.95 12.14 13,658 -0.54(-4.27%)
Aug 24, 2005 12.15 12.76 11.66 12.68 31,663 +0.53(+4.40%)
Aug 23, 2005 12.15 12.15 11.67 12.15 12,781 +0.08(+0.63%)
Aug 22, 2005 11.71 12.07 11.53 12.07 3,519 +0.37(+3.17%)
Aug 19, 2005 11.66 11.70 11.66 11.70 1,132 +0.04(+0.33%)
Aug 18, 2005 11.63 11.70 11.63 11.66 3,704 -0.09(-0.74%)
Aug 17, 2005 11.71 11.82 11.71 11.75 308 +0.09(+0.75%)
Aug 16, 2005 11.66 11.66 11.63 11.66 15,951 -0.05(-0.41%)
Aug 15, 2005 11.79 11.79 11.63 11.71 4,528 +0.05(+0.42%)
Aug 12, 2005 11.63 11.66 11.63 11.66 4,425 +0.00(+0.00%)
Aug 11, 2005 12.10 12.15 11.65 11.66 5,752 +0.01(+0.08%)
Aug 10, 2005 11.63 11.82 11.63 11.65 8,765 -0.10(-0.83%)
Aug 09, 2005 11.66 11.75 11.51 11.75 7,117 +0.09(+0.75%)
Aug 08, 2005 11.66 11.68 11.52 11.66 15,145 -0.01(-0.08%)
Aug 05, 2005 11.81 11.95 11.54 11.67 6,690 -0.17(-1.48%)
Aug 04, 2005 11.81 12.05 11.73 11.85 1,029 +0.09(+0.74%)
Aug 03, 2005 11.94 11.94 11.51 11.76 31,656 -0.43(-3.51%)
Aug 02, 2005 11.66 12.19 11.49 12.19 53,863 +0.45(+3.81%)
Aug 01, 2005 10.80 11.90 10.79 11.74 23,183 -0.40(-3.28%)
Jul 29, 2005 11.57 12.20 11.47 12.14 37,919 +0.65(+5.67%)
Jul 28, 2005 11.42 11.62 10.36 11.49 14,020 -0.27(-2.31%)
Jul 27, 2005 10.93 12.07 10.93 11.76 34,816 +0.90(+8.33%)
Jul 26, 2005 11.37 11.56 10.49 10.85 12,320 -0.52(-4.53%)
Jul 25, 2005 11.39 11.39 10.64 11.37 14,485 +0.18(+1.63%)
Jul 22, 2005 11.18 11.39 10.09 11.19 12,101 +0.02(+0.19%)
Jul 21, 2005 10.85 11.17 10.84 11.17 7,929 +0.18(+1.68%)
Jul 20, 2005 11.05 11.07 10.86 10.98 2,778 +0.00(+0.00%)
Jul 19, 2005 10.69 11.07 10.69 10.98 21,339 +0.60(+5.81%)
Jul 18, 2005 10.32 10.79 10.03 10.38 14,007 -0.45(-4.13%)
Jul 15, 2005 9.591 10.88 9.474 10.82 34,009 +1.33(+14.02%)
Jul 14, 2005 9.630 9.708 9.465 9.494 3,929 +0.02(+0.21%)
Jul 13, 2005 9.426 9.595 9.202 9.474 10,104 +0.05(+0.52%)
Jul 12, 2005 9.280 9.426 9.231 9.426 6,816 +0.15(+1.57%)
Jul 11, 2005 8.998 9.280 8.998 9.280 2,161 +0.06(+0.63%)
Jul 08, 2005 9.222 9.222 9.222 9.222 2,264 +0.21(+2.37%)
Jul 07, 2005 9.008 9.008 9.008 9.008 456 -0.35(-3.74%)
Jul 06, 2005 9.119 9.358 9.119 9.358 308 +0.03(+0.31%)
Jul 05, 2005 8.988 9.329 8.988 9.329 10,908 +0.19(+2.13%)
Jul 01, 2005 9.037 9.183 9.037 9.134 10,393 +0.10(+1.08%)
Jun 30, 2005 9.037 9.037 9.037 9.037 514 +0.00(+0.00%)
Jun 29, 2005 8.988 9.037 8.988 9.037 225 +0.05(+0.54%)
Jun 28, 2005 8.988 8.988 8.940 8.988 1,646 +0.16(+1.76%)
Jun 27, 2005 8.988 8.988 8.833 8.833 1,029 -0.20(-2.26%)
Jun 24, 2005 9.047 9.047 9.037 9.037 1,752 +0.00(+0.00%)
Jun 23, 2005 9.173 9.231 8.746 9.037 6,686 +0.12(+1.31%)
Jun 22, 2005 8.988 8.998 8.746 8.920 13,521 -0.08(-0.86%)
Jun 21, 2005 8.998 8.998 8.998 8.998 0 +0.00(+0.00%)
Jun 20, 2005 8.998 9.183 8.998 8.998 4,013 -0.09(-0.96%)
Jun 17, 2005 9.037 9.086 9.037 9.086 205 +0.00(+0.00%)
Jun 16, 2005 9.037 9.086 9.037 9.086 1,415 +0.00(+0.00%)
Jun 15, 2005 9.231 9.231 9.086 9.086 6,151 -0.05(-0.53%)
Jun 14, 2005 9.134 9.134 9.134 9.134 1,286 -0.19(-2.08%)
Jun 13, 2005 8.988 9.329 8.988 9.329 2,526 +0.34(+3.78%)
Jun 10, 2005 8.988 8.988 8.988 8.988 411 -0.01(-0.11%)
Jun 09, 2005 8.988 8.998 8.988 8.998 607 -0.14(-1.49%)
Jun 08, 2005 9.037 9.134 9.037 9.134 1,132 -0.11(-1.16%)
Jun 07, 2005 9.202 9.377 9.202 9.241 13,892 +0.20(+2.26%)
Jun 06, 2005 9.183 9.241 9.037 9.037 6,681 -0.24(-2.62%)
Jun 03, 2005 9.037 9.348 9.037 9.280 7,578 +0.05(+0.53%)
Jun 02, 2005 9.037 9.231 8.998 9.231 4,064 +0.09(+0.96%)
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.