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

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
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 (%)
Oct 29, 2004 7.871 8.152 7.871 8.036 4,939 +0.11(+1.35%)
Oct 28, 2004 8.337 8.337 7.871 7.929 4,836 -0.17(-2.04%)
Oct 27, 2004 7.900 8.094 7.589 8.094 11,937 +0.26(+3.35%)
Oct 26, 2004 7.968 7.968 7.803 7.832 617 +0.06(+0.75%)
Oct 25, 2004 7.453 7.968 7.443 7.774 2,469 +0.24(+3.23%)
Oct 22, 2004 7.474 7.531 7.474 7.531 14,510 -0.25(-3.25%)
Oct 21, 2004 7.550 7.784 7.541 7.784 2,366 +0.24(+3.22%)
Oct 20, 2004 7.288 8.056 6.851 7.541 14,716 -0.60(-7.40%)
Oct 19, 2004 8.026 8.172 7.793 8.143 1,646 -0.01(-0.12%)
Oct 18, 2004 8.026 8.200 8.026 8.153 1,852 +0.14(+1.70%)
Oct 15, 2004 8.376 8.386 7.725 8.017 3,601 -0.25(-3.06%)
Oct 14, 2004 7.911 8.269 7.911 8.269 3,293 +0.08(+0.95%)
Oct 13, 2004 7.949 8.192 7.871 8.192 1,749 +0.32(+4.07%)
Oct 12, 2004 7.745 7.929 7.725 7.871 3,704 -0.05(-0.61%)
Oct 11, 2004 7.900 8.172 7.774 7.920 8,953 -0.10(-1.21%)
Oct 08, 2004 8.075 8.114 8.017 8.017 926 -0.06(-0.72%)
Oct 07, 2004 8.260 8.299 8.075 8.075 27,065 -0.17(-2.12%)
Oct 06, 2004 8.590 8.600 7.852 8.250 9,056 -0.09(-1.06%)
Oct 05, 2004 8.182 8.551 7.774 8.338 14,819 +0.45(+5.68%)
Oct 04, 2004 8.600 8.600 7.871 7.890 8,644 -0.12(-1.46%)
Oct 01, 2004 7.745 8.376 7.745 8.007 8,953 -0.18(-2.25%)
Sep 30, 2004 8.114 8.405 8.017 8.192 5,968 +0.46(+5.90%)
Sep 29, 2004 7.686 8.386 7.541 7.735 11,320 -0.04(-0.50%)
Sep 28, 2004 7.764 7.910 7.463 7.774 13,172 +0.12(+1.52%)
Sep 27, 2004 7.774 7.774 7.385 7.657 13,481 -0.03(-0.38%)
Sep 24, 2004 7.375 7.774 7.366 7.686 9,467 +0.31(+4.22%)
Sep 23, 2004 7.307 7.375 7.094 7.375 12,657 -0.01(-0.13%)
Sep 22, 2004 7.434 7.570 7.337 7.385 7,100 -0.05(-0.65%)
Sep 21, 2004 7.268 7.434 7.045 7.434 12,966 +0.19(+2.68%)
Sep 20, 2004 6.841 7.239 6.841 7.239 9,261 +0.38(+5.52%)
Sep 17, 2004 6.803 6.860 6.803 6.860 2,264 +0.05(+0.71%)
Sep 16, 2004 6.666 6.938 6.666 6.812 1,543 +0.01(+0.14%)
Sep 15, 2004 6.802 6.802 6.802 6.802 2,058 +0.08(+1.16%)
Sep 14, 2004 6.705 6.724 6.666 6.724 16,877 +0.02(+0.29%)
Sep 13, 2004 6.724 6.822 6.685 6.705 19,347 -0.05(-0.72%)
Sep 10, 2004 6.744 6.806 6.744 6.753 5,865 -0.05(-0.71%)
Sep 09, 2004 6.744 6.938 6.744 6.802 3,293 +0.05(+0.72%)
Sep 08, 2004 6.666 6.773 6.666 6.753 7,409 +0.03(+0.45%)
Sep 07, 2004 7.006 7.142 6.676 6.723 26,242 -0.49(-6.75%)
Sep 03, 2004 7.307 7.307 7.162 7.210 3,601 -0.26(-3.51%)
Sep 02, 2004 7.492 7.715 7.346 7.473 4,528 -0.02(-0.26%)
Sep 01, 2004 7.424 7.511 7.424 7.492 3,087 +0.11(+1.45%)
Aug 31, 2004 7.142 7.424 7.142 7.385 3,910 -0.02(-0.26%)
Aug 30, 2004 7.424 7.424 7.317 7.405 720 -0.02(-0.26%)
Aug 27, 2004 7.405 7.424 7.405 7.424 2,058 +0.14(+1.87%)
Aug 26, 2004 7.511 7.677 7.268 7.288 8,747 -0.24(-3.23%)
Aug 25, 2004 7.677 7.677 7.463 7.531 3,293 -0.14(-1.77%)
Aug 24, 2004 7.706 7.715 7.590 7.667 4,013 -0.07(-0.88%)
Aug 23, 2004 7.570 7.745 7.278 7.735 2,881 +0.28(+3.78%)
Aug 20, 2004 7.239 7.550 7.230 7.453 4,116 +0.17(+2.27%)
Aug 19, 2004 7.346 7.609 7.288 7.288 4,425 -0.16(-2.09%)
Aug 18, 2004 7.560 7.628 7.278 7.443 3,498 -0.31(-4.01%)
Aug 17, 2004 7.473 7.754 7.405 7.754 5,865 +0.06(+0.76%)
Aug 16, 2004 7.531 7.764 7.424 7.696 1,337 +0.21(+2.86%)
Aug 13, 2004 7.579 7.696 7.424 7.482 11,217 -0.05(-0.65%)
Aug 12, 2004 7.725 7.725 7.346 7.531 8,026 -0.17(-2.15%)
Aug 11, 2004 7.745 7.871 7.579 7.696 4,939 -0.08(-1.00%)
Aug 10, 2004 7.706 8.162 7.706 7.774 11,937 -0.39(-4.76%)
Aug 09, 2004 7.764 8.162 7.706 8.162 13,275 +0.19(+2.44%)
Aug 06, 2004 7.793 7.968 7.677 7.968 8,747 -0.04(-0.49%)
Aug 05, 2004 8.104 8.104 7.871 8.007 7,100 -0.08(-0.96%)
Aug 04, 2004 8.328 8.590 7.871 8.085 4,939 +0.08(+0.97%)
Aug 03, 2004 8.085 8.454 7.842 8.007 13,687 -0.07(-0.84%)
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.