Skip to main content

Foster L B Company (NQ: FSTR )

29.72 +1.27 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 26.04 28.70 25.31 25.64 152,160 +0.42(+1.66%)
Jan 29, 2009 26.14 26.14 24.76 25.23 87,288 -1.20(-4.52%)
Jan 28, 2009 25.08 26.68 24.68 26.42 88,864 +1.87(+7.60%)
Jan 27, 2009 24.34 25.14 24.15 24.56 96,380 +0.38(+1.57%)
Jan 26, 2009 24.26 25.00 23.85 24.18 108,638 -0.09(-0.36%)
Jan 23, 2009 23.76 24.82 23.27 24.26 146,790 -0.25(-1.03%)
Jan 22, 2009 25.48 26.47 23.78 24.52 138,012 -1.53(-5.86%)
Jan 21, 2009 25.92 26.60 25.06 26.04 168,153 +0.31(+1.21%)
Jan 20, 2009 27.89 28.00 25.66 25.73 72,012 -2.16(-7.74%)
Jan 16, 2009 28.27 28.74 26.87 27.89 85,169 -0.23(-0.83%)
Jan 15, 2009 27.59 28.23 26.00 28.12 105,737 +0.58(+2.12%)
Jan 14, 2009 28.27 28.97 27.21 27.54 108,058 -1.17(-4.06%)
Jan 13, 2009 28.43 29.04 28.22 28.70 79,630 +0.23(+0.82%)
Jan 12, 2009 29.41 30.11 28.23 28.47 73,775 -1.08(-3.65%)
Jan 09, 2009 31.15 31.72 29.28 29.55 105,140 -1.51(-4.85%)
Jan 08, 2009 31.82 32.26 30.90 31.06 140,238 -0.81(-2.53%)
Jan 07, 2009 31.79 32.28 31.25 31.86 123,389 -0.34(-1.06%)
Jan 06, 2009 31.59 32.93 31.27 32.20 104,092 +0.85(+2.70%)
Jan 05, 2009 30.75 32.52 30.26 31.36 166,573 +0.73(+2.38%)
Jan 02, 2009 30.49 31.12 30.09 30.63 63,729 +0.23(+0.77%)
Dec 31, 2008 29.20 31.04 29.20 30.40 149,498 +1.19(+4.06%)
Dec 30, 2008 28.52 29.26 28.00 29.21 110,149 +0.79(+2.77%)
Dec 29, 2008 28.70 29.12 28.17 28.42 58,426 -0.42(-1.45%)
Dec 26, 2008 28.24 29.06 28.13 28.84 44,300 +0.81(+2.88%)
Dec 24, 2008 28.21 28.35 27.33 28.03 16,415 -0.21(-0.76%)
Dec 23, 2008 28.22 28.96 27.61 28.25 90,131 +0.18(+0.66%)
Dec 22, 2008 29.29 29.29 26.86 28.06 130,332 -1.21(-4.15%)
Dec 19, 2008 30.33 30.59 29.15 29.28 224,560 -0.56(-1.89%)
Dec 18, 2008 31.58 32.06 29.45 29.84 101,089 -1.57(-5.01%)
Dec 17, 2008 31.10 31.80 30.76 31.42 140,412 -0.08(-0.25%)
Dec 16, 2008 30.14 31.55 29.24 31.49 133,218 +1.90(+6.44%)
Dec 15, 2008 31.17 32.45 28.85 29.59 141,368 -1.20(-3.88%)
Dec 12, 2008 29.36 31.00 29.03 30.78 189,884 +0.35(+1.15%)
Dec 11, 2008 32.72 33.54 29.74 30.43 215,550 -3.43(-10.13%)
Dec 10, 2008 33.24 34.79 33.01 33.86 89,898 +0.93(+2.83%)
Dec 09, 2008 31.71 35.58 31.71 32.93 145,627 -0.34(-1.02%)
Dec 08, 2008 31.86 33.78 30.72 33.27 290,331 +2.26(+7.30%)
Dec 05, 2008 29.59 31.20 28.61 31.01 107,365 +1.03(+3.44%)
Dec 04, 2008 30.59 32.04 29.03 29.98 142,905 -1.40(-4.46%)
Dec 03, 2008 29.83 31.58 29.81 31.38 199,757 +0.42(+1.35%)
Dec 02, 2008 28.94 31.00 28.72 30.96 263,445 +2.60(+9.18%)
Dec 01, 2008 30.12 31.15 28.12 28.35 186,223 -2.61(-8.44%)
Nov 28, 2008 28.78 31.33 28.32 30.97 116,090 +1.84(+6.30%)
Nov 26, 2008 24.97 29.28 24.97 29.13 149,006 +3.33(+12.92%)
Nov 25, 2008 25.23 26.30 24.09 25.80 226,861 +0.94(+3.79%)
Nov 24, 2008 23.36 25.18 23.26 24.86 223,998 +1.89(+8.21%)
Nov 21, 2008 21.74 23.47 20.34 22.97 227,650 +1.73(+8.14%)
Nov 20, 2008 24.59 24.59 21.13 21.24 213,261 -2.56(-10.74%)
Nov 19, 2008 25.43 25.91 23.76 23.80 156,101 -1.61(-6.35%)
Nov 18, 2008 26.04 26.86 24.32 25.41 148,101 -0.59(-2.28%)
Nov 17, 2008 26.98 27.18 25.77 26.00 187,653 -0.68(-2.55%)
Nov 14, 2008 27.02 28.08 26.48 26.68 174,018 -0.92(-3.34%)
Nov 13, 2008 25.50 27.83 24.29 27.61 219,743 +2.23(+8.81%)
Nov 12, 2008 26.06 26.34 25.36 25.37 154,248 -1.17(-4.39%)
Nov 11, 2008 27.29 28.88 26.00 26.54 178,475 -0.93(-3.40%)
Nov 10, 2008 27.87 28.67 27.21 27.47 161,261 +0.26(+0.96%)
Nov 07, 2008 27.21 27.79 26.50 27.21 124,128 +0.37(+1.38%)
Nov 06, 2008 27.02 27.77 26.58 26.84 201,763 -0.49(-1.78%)
Nov 05, 2008 27.55 28.56 27.21 27.32 183,307 -0.53(-1.92%)
Nov 04, 2008 28.55 28.55 27.10 27.86 174,289 +0.38(+1.38%)
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.