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 (%)
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%)
Jun 01, 2005 8.988 9.231 8.988 9.144 7,579 +0.40(+4.56%)
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%)
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.