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 (%)
May 31, 2005 8.784 8.852 8.746 8.746 2,675 -0.24(-2.70%)
May 27, 2005 8.988 8.988 8.988 8.988 102 +0.12(+1.31%)
May 26, 2005 8.988 8.988 8.843 8.872 9,261 +0.16(+1.78%)
May 25, 2005 8.716 8.716 8.716 8.716 335 -0.08(-0.88%)
May 24, 2005 8.561 8.794 8.561 8.794 2,058 +0.15(+1.69%)
May 23, 2005 8.891 8.891 8.609 8.648 12,433 -0.08(-0.89%)
May 20, 2005 8.716 8.746 8.716 8.726 3,455 +0.06(+0.67%)
May 19, 2005 8.775 8.891 8.668 8.668 823 -0.10(-1.11%)
May 18, 2005 8.669 8.891 8.669 8.765 1,440 -0.18(-2.06%)
May 17, 2005 8.823 8.988 8.740 8.950 1,852 -0.04(-0.43%)
May 16, 2005 8.988 8.988 8.988 8.988 205 +0.05(+0.54%)
May 13, 2005 8.541 8.988 8.541 8.940 11,383 -0.05(-0.53%)
May 12, 2005 8.891 8.987 8.843 8.987 1,698 +0.10(+1.08%)
May 11, 2005 8.891 8.891 8.891 8.891 1,725 -0.10(-1.08%)
May 10, 2005 8.988 8.988 8.988 8.988 10,290 +0.09(+0.98%)
May 09, 2005 9.134 9.134 8.901 8.901 2,043 -0.02(-0.22%)
May 06, 2005 9.076 9.076 8.920 8.920 205 +0.02(+0.22%)
May 05, 2005 8.843 9.047 8.843 8.901 2,733 -0.09(-0.97%)
May 04, 2005 8.843 8.988 8.843 8.988 2,571 +0.13(+1.43%)
May 03, 2005 8.843 8.872 8.843 8.862 308 -0.13(-1.41%)
May 02, 2005 9.018 9.018 8.726 8.988 3,304 +0.00(+0.00%)
Apr 29, 2005 8.619 9.027 8.503 8.988 15,307 +0.49(+5.71%)
Apr 28, 2005 8.473 8.551 8.464 8.503 3,704 -0.10(-1.13%)
Apr 27, 2005 8.677 8.677 8.464 8.600 7,923 -0.14(-1.56%)
Apr 26, 2005 8.746 8.746 8.736 8.736 3,143 +0.00(+0.00%)
Apr 25, 2005 8.454 8.746 8.454 8.736 4,669 +0.04(+0.45%)
Apr 22, 2005 8.648 8.697 8.454 8.697 7,100 +0.00(+0.00%)
Apr 21, 2005 8.882 8.882 8.697 8.697 205 -0.05(-0.56%)
Apr 20, 2005 8.561 8.881 8.454 8.746 2,367 +0.00(+0.00%)
Apr 19, 2005 8.843 8.852 8.746 8.746 2,778 -0.09(-0.99%)
Apr 18, 2005 8.697 8.833 8.648 8.833 3,447 +0.11(+1.22%)
Apr 15, 2005 8.639 8.726 8.552 8.726 720 +0.26(+3.10%)
Apr 14, 2005 8.571 8.571 8.405 8.464 7,924 -0.12(-1.36%)
Apr 13, 2005 8.609 8.648 8.405 8.580 8,418 -0.07(-0.79%)
Apr 12, 2005 8.882 8.882 8.600 8.648 9,044 -0.25(-2.84%)
Apr 11, 2005 8.969 9.183 8.901 8.901 2,264 -0.27(-2.97%)
Apr 08, 2005 8.940 9.222 8.940 9.173 2,337 +0.13(+1.40%)
Apr 07, 2005 8.891 9.047 8.726 9.047 3,992 +0.23(+2.65%)
Apr 06, 2005 8.794 8.852 8.697 8.814 4,967 -0.21(-2.37%)
Apr 05, 2005 9.027 9.095 8.746 9.027 19,067 -0.28(-3.03%)
Apr 04, 2005 9.426 9.426 9.018 9.309 7,970 -0.30(-3.13%)
Apr 01, 2005 8.940 9.630 8.658 9.610 61,410 +0.63(+7.03%)
Mar 31, 2005 8.658 8.988 8.658 8.979 3,498 +0.04(+0.43%)
Mar 30, 2005 8.988 8.988 8.600 8.940 3,368 -0.10(-1.08%)
Mar 29, 2005 9.037 9.037 9.037 9.037 277 +0.00(+0.00%)
Mar 28, 2005 9.095 9.134 9.037 9.037 11,439 +0.18(+2.09%)
Mar 24, 2005 8.629 9.027 8.609 8.852 15,551 +0.25(+2.94%)
Mar 23, 2005 8.697 8.862 8.600 8.600 5,557 -0.24(-2.75%)
Mar 22, 2005 8.930 8.959 8.843 8.843 5,351 -0.11(-1.19%)
Mar 21, 2005 8.988 8.988 8.940 8.950 2,881 +0.01(+0.11%)
Mar 18, 2005 8.950 8.988 8.940 8.940 1,574 +0.00(+0.00%)
Mar 17, 2005 8.804 8.940 8.804 8.940 5,717 +0.00(+0.00%)
Mar 16, 2005 8.765 8.940 8.503 8.940 6,278 +0.15(+1.66%)
Mar 15, 2005 8.852 8.852 8.707 8.794 8,183 -0.01(-0.09%)
Mar 14, 2005 8.746 8.802 8.707 8.802 1,132 -0.01(-0.10%)
Mar 11, 2005 8.697 8.811 8.697 8.811 1,492 -0.01(-0.14%)
Mar 10, 2005 8.833 8.833 8.707 8.823 823 +0.06(+0.67%)
Mar 09, 2005 8.930 8.930 8.609 8.765 1,456 -0.16(-1.74%)
Mar 08, 2005 8.755 8.920 8.648 8.920 7,013 -0.02(-0.17%)
Mar 07, 2005 8.756 9.066 8.756 8.936 4,497 -0.15(-1.65%)
Mar 04, 2005 8.940 9.095 8.940 9.086 1,558 +0.15(+1.63%)
Mar 03, 2005 9.037 9.037 8.930 8.940 2,332 -0.02(-0.22%)
Mar 02, 2005 9.076 9.251 8.746 8.959 19,262 -0.12(-1.28%)
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.