Skip to main content

Foster L B Company (NQ: FSTR )

27.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.01 27.34 26.93 27.11 36,476 +0.10(+0.37%)
Mar 26, 2024 26.24 27.04 26.07 27.01 41,367 +1.35(+5.26%)
Mar 25, 2024 26.43 26.66 25.46 25.66 73,552 -0.51(-1.95%)
Mar 22, 2024 25.54 26.29 25.52 26.17 55,724 +0.67(+2.63%)
Mar 21, 2024 25.10 25.64 24.64 25.50 52,068 +0.40(+1.59%)
Mar 20, 2024 24.77 25.20 24.77 25.10 42,493 +0.23(+0.92%)
Mar 19, 2024 23.82 24.91 23.81 24.87 48,953 +0.94(+3.93%)
Mar 18, 2024 23.69 24.43 23.69 23.93 48,048 +0.15(+0.63%)
Mar 15, 2024 23.70 24.42 23.45 23.78 78,965 +0.08(+0.34%)
Mar 14, 2024 24.14 24.14 23.26 23.70 53,085 +0.49(+2.11%)
Mar 13, 2024 22.75 23.21 22.45 23.21 47,116 +0.90(+4.03%)
Mar 12, 2024 22.25 22.52 22.08 22.31 39,636 -0.14(-0.62%)
Mar 11, 2024 23.02 23.02 22.18 22.45 50,671 -0.84(-3.61%)
Mar 08, 2024 23.51 24.74 23.27 23.29 60,031 +0.20(+0.87%)
Mar 07, 2024 22.35 23.25 22.35 23.09 43,538 +0.54(+2.39%)
Mar 06, 2024 21.50 22.74 21.21 22.55 41,418 +0.22(+0.99%)
Mar 05, 2024 23.95 23.95 22.33 22.33 66,168 -1.93(-7.96%)
Mar 04, 2024 23.55 24.55 23.55 24.26 45,642 +0.48(+2.02%)
Mar 01, 2024 23.73 24.22 23.37 23.78 47,179 +0.05(+0.21%)
Feb 29, 2024 23.66 23.73 23.14 23.73 30,226 +0.12(+0.51%)
Feb 28, 2024 23.31 23.86 23.31 23.61 26,583 +0.03(+0.13%)
Feb 27, 2024 23.31 23.81 23.31 23.58 25,037 +0.18(+0.77%)
Feb 26, 2024 21.91 23.50 21.91 23.40 40,261 +0.44(+1.92%)
Feb 23, 2024 23.21 23.50 22.78 22.96 48,082 -0.51(-2.17%)
Feb 22, 2024 23.59 23.69 23.24 23.47 31,409 -0.22(-0.93%)
Feb 21, 2024 23.54 23.77 22.08 23.69 39,339 -0.04(-0.17%)
Feb 20, 2024 24.00 24.33 23.73 23.73 26,301 -0.27(-1.12%)
Feb 16, 2024 23.80 24.59 23.80 24.00 57,459 +0.06(+0.25%)
Feb 15, 2024 24.21 24.21 23.90 23.94 32,300 -0.06(-0.25%)
Feb 14, 2024 23.80 24.01 23.80 24.00 24,029 +0.24(+1.01%)
Feb 13, 2024 23.31 23.82 23.23 23.76 32,069 -0.06(-0.25%)
Feb 12, 2024 23.58 23.97 22.84 23.82 29,631 +0.11(+0.46%)
Feb 09, 2024 23.61 24.16 23.61 23.71 24,806 -0.11(-0.46%)
Feb 08, 2024 23.33 23.83 23.09 23.82 24,311 +0.40(+1.71%)
Feb 07, 2024 23.78 24.23 23.42 23.42 34,452 -0.45(-1.89%)
Feb 06, 2024 23.66 24.03 23.30 23.87 39,904 +0.15(+0.63%)
Feb 05, 2024 22.92 24.02 22.92 23.72 31,051 +0.49(+2.11%)
Feb 02, 2024 22.55 23.24 22.54 23.23 23,316 +0.20(+0.87%)
Feb 01, 2024 22.96 23.42 22.39 23.03 31,753 +0.04(+0.17%)
Jan 31, 2024 23.54 23.55 22.89 22.99 36,232 -0.35(-1.50%)
Jan 30, 2024 23.89 23.89 23.33 23.34 26,380 -0.63(-2.63%)
Jan 29, 2024 23.27 24.00 23.27 23.97 28,590 +0.24(+1.01%)
Jan 26, 2024 23.34 23.73 23.15 23.73 30,517 +0.65(+2.82%)
Jan 25, 2024 22.53 23.25 22.27 23.08 28,832 +0.55(+2.44%)
Jan 24, 2024 23.08 23.08 22.31 22.53 25,880 -0.57(-2.47%)
Jan 23, 2024 23.80 23.80 23.10 23.10 24,650 -0.66(-2.78%)
Jan 22, 2024 23.08 23.83 22.93 23.76 52,345 +0.68(+2.95%)
Jan 19, 2024 22.77 23.08 22.06 23.08 29,783 +0.14(+0.61%)
Jan 18, 2024 24.01 24.01 22.80 22.94 38,120 -0.96(-4.02%)
Jan 17, 2024 22.94 24.35 22.79 23.90 61,271 +0.83(+3.60%)
Jan 16, 2024 22.24 23.12 20.04 23.07 55,836 +0.60(+2.67%)
Jan 12, 2024 22.00 22.50 21.89 22.47 39,280 +0.48(+2.18%)
Jan 11, 2024 21.76 22.20 21.46 21.99 31,343 +0.24(+1.10%)
Jan 10, 2024 21.79 22.09 21.57 21.75 41,973 -0.24(-1.09%)
Jan 09, 2024 22.00 22.18 21.77 21.99 27,639 -0.21(-0.95%)
Jan 08, 2024 22.16 22.32 21.68 22.20 36,563 -0.09(-0.40%)
Jan 05, 2024 22.31 22.51 22.03 22.29 47,352 -0.13(-0.58%)
Jan 04, 2024 22.26 23.05 22.26 22.42 69,336 -0.05(-0.22%)
Jan 03, 2024 22.05 22.88 22.05 22.47 36,281 +0.18(+0.81%)
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.