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

Foster L B Company (NQ: FSTR )

24.10 +0.60 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 4.120 4.324 3.984 4.033 9,364 -0.05(-1.19%)
Feb 27, 2003 3.984 4.324 3.984 4.081 7,924 +0.08(+1.94%)
Feb 26, 2003 4.033 4.072 4.003 4.003 16,362 -0.09(-2.14%)
Feb 25, 2003 3.935 4.188 3.935 4.091 4,013 +0.09(+2.18%)
Feb 24, 2003 4.033 4.033 3.974 4.003 1,029 -0.17(-4.16%)
Feb 21, 2003 4.177 4.177 4.177 4.177 0 +0.00(+0.00%)
Feb 20, 2003 3.984 4.177 3.935 4.177 14,921 +0.19(+4.85%)
Feb 19, 2003 4.091 4.091 3.984 3.984 8,438 -0.16(-3.76%)
Feb 18, 2003 4.140 4.208 4.140 4.140 11,628 -0.03(-0.70%)
Feb 14, 2003 4.149 4.178 4.081 4.169 6,071 +0.09(+2.14%)
Feb 13, 2003 4.169 4.373 4.081 4.081 4,630 -0.21(-4.98%)
Feb 12, 2003 4.334 4.334 4.140 4.295 7,203 -0.12(-2.64%)
Feb 11, 2003 4.412 4.412 4.412 4.412 1,029 +0.00(+0.00%)
Feb 10, 2003 4.227 4.412 4.217 4.412 2,675 +0.14(+3.16%)
Feb 07, 2003 4.208 4.373 4.208 4.277 3,293 +0.10(+2.35%)
Feb 06, 2003 4.140 4.771 4.140 4.178 68,640 -0.16(-3.61%)
Feb 05, 2003 4.382 4.421 4.188 4.335 10,805 +0.11(+2.58%)
Feb 04, 2003 4.285 4.480 4.130 4.226 17,700 -0.15(-3.36%)
Feb 03, 2003 4.528 4.528 4.169 4.373 11,937 +0.26(+6.38%)
Jan 31, 2003 3.984 4.480 3.984 4.110 2,572 +0.13(+3.17%)
Jan 30, 2003 4.003 4.091 3.984 3.984 1,749 -0.02(-0.49%)
Jan 29, 2003 4.441 4.499 3.984 4.003 10,290 -0.47(-10.43%)
Jan 28, 2003 4.470 4.470 4.470 4.470 1,029 +0.00(+0.00%)
Jan 27, 2003 4.441 4.489 4.441 4.470 7,409 +0.03(+0.66%)
Jan 24, 2003 4.519 4.519 4.441 4.441 2,881 -0.04(-0.87%)
Jan 23, 2003 4.392 4.480 4.392 4.480 1,646 +0.03(+0.65%)
Jan 22, 2003 4.450 4.450 4.450 4.450 821 +0.00(+0.00%)
Jan 21, 2003 4.412 4.460 4.412 4.450 6,174 +0.04(+0.88%)
Jan 17, 2003 4.392 4.441 4.382 4.412 1,646 +0.03(+0.67%)
Jan 16, 2003 4.382 4.499 4.373 4.382 1,852 -0.13(-2.78%)
Jan 15, 2003 4.130 4.636 4.130 4.508 3,807 +0.38(+9.15%)
Jan 14, 2003 4.140 4.140 4.130 4.130 1,749 -0.04(-0.96%)
Jan 13, 2003 4.170 4.170 4.170 4.170 308 -0.01(-0.21%)
Jan 10, 2003 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Jan 09, 2003 4.178 4.178 4.178 4.178 7,718 +0.00(+0.00%)
Jan 08, 2003 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Jan 07, 2003 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Jan 06, 2003 3.897 4.324 3.887 4.178 7,100 -0.08(-1.83%)
Jan 03, 2003 4.091 4.276 4.091 4.256 5,557 +0.02(+0.46%)
Jan 02, 2003 4.227 4.237 4.227 4.237 1,646 +0.02(+0.46%)
Dec 31, 2002 4.120 4.217 4.120 4.217 1,234 +0.36(+9.32%)
Dec 30, 2002 3.994 4.033 3.450 3.858 58,144 -0.22(-5.48%)
Dec 27, 2002 4.081 4.081 4.081 4.081 0 +0.00(+0.00%)
Dec 26, 2002 3.994 4.081 3.994 4.081 2,572 -0.13(-3.00%)
Dec 24, 2002 4.208 4.208 4.208 4.208 205 +0.21(+5.33%)
Dec 23, 2002 3.995 3.995 3.995 3.995 102 +0.01(+0.27%)
Dec 20, 2002 3.848 3.984 3.848 3.984 926 +0.00(+0.00%)
Dec 19, 2002 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Dec 18, 2002 3.984 3.984 3.984 3.984 2,572 +0.00(+0.00%)
Dec 17, 2002 3.984 3.984 3.984 3.984 1,955 -0.14(-3.51%)
Dec 16, 2002 3.995 4.129 3.995 4.129 514 +0.14(+3.63%)
Dec 13, 2002 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Dec 12, 2002 3.984 3.984 3.984 3.984 2,161 -0.08(-1.91%)
Dec 11, 2002 3.945 4.062 3.945 4.062 3,807 +0.07(+1.70%)
Dec 10, 2002 3.897 3.994 3.887 3.994 4,219 +0.01(+0.24%)
Dec 09, 2002 3.935 3.984 3.935 3.984 9,364 +0.00(+0.00%)
Dec 06, 2002 3.935 3.984 3.887 3.984 2,161 +0.00(+0.00%)
Dec 05, 2002 3.984 3.984 3.984 3.984 926 -0.02(-0.49%)
Dec 04, 2002 3.935 4.033 3.935 4.003 17,906 +0.07(+1.73%)
Dec 03, 2002 3.974 3.984 3.887 3.935 10,908 +0.10(+2.53%)
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.