Skip to main content

Foster L B Company (NQ: FSTR )

27.31 +0.20 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.71 18.90 18.23 18.82 107,000 +0.30(+1.62%)
Mar 28, 2019 18.00 18.61 18.00 18.52 82,737 +0.43(+2.38%)
Mar 27, 2019 18.16 18.34 17.72 18.09 64,606 -0.03(-0.17%)
Mar 26, 2019 18.04 18.35 17.59 18.12 62,024 +0.28(+1.57%)
Mar 25, 2019 17.73 18.12 17.21 17.84 85,340 -0.05(-0.28%)
Mar 22, 2019 18.00 18.43 17.28 17.89 67,600 -0.32(-1.76%)
Mar 21, 2019 17.56 18.75 17.42 18.21 67,037 +0.64(+3.64%)
Mar 20, 2019 17.45 18.24 17.12 17.57 45,278 +0.12(+0.69%)
Mar 19, 2019 17.69 17.75 17.25 17.45 51,963 -0.10(-0.57%)
Mar 18, 2019 18.00 18.00 16.98 17.55 96,368 -0.45(-2.50%)
Mar 15, 2019 18.19 18.22 17.65 18.00 126,000 +0.35(+1.98%)
Mar 14, 2019 17.97 18.24 17.52 17.65 19,130 -0.32(-1.78%)
Mar 13, 2019 18.03 18.29 17.87 17.97 23,108 -0.06(-0.33%)
Mar 12, 2019 18.14 18.47 17.88 18.03 22,509 -0.11(-0.61%)
Mar 11, 2019 17.91 18.97 17.56 18.14 19,746 +0.42(+2.37%)
Mar 08, 2019 17.33 17.94 17.05 17.72 26,600 +0.32(+1.84%)
Mar 07, 2019 17.86 18.05 17.40 17.40 28,236 -0.37(-2.08%)
Mar 06, 2019 17.40 18.34 17.34 17.77 61,581 +0.69(+4.04%)
Mar 05, 2019 17.15 17.39 17.02 17.08 12,994 -0.05(-0.29%)
Mar 04, 2019 17.68 17.75 17.08 17.13 18,241 -0.49(-2.78%)
Mar 01, 2019 17.40 17.78 17.40 17.62 18,300 +0.31(+1.79%)
Feb 28, 2019 17.71 17.72 16.15 17.31 28,395 -0.12(-0.69%)
Feb 27, 2019 17.54 17.68 17.34 17.43 20,370 -0.36(-2.02%)
Feb 26, 2019 17.82 18.00 17.55 17.79 29,575 -0.04(-0.22%)
Feb 25, 2019 17.95 18.21 17.82 17.83 26,642 -0.05(-0.28%)
Feb 22, 2019 17.90 17.95 17.71 17.88 21,100 +0.11(+0.62%)
Feb 21, 2019 17.80 18.00 17.60 17.77 13,081 -0.04(-0.22%)
Feb 20, 2019 18.00 18.01 17.81 17.81 37,158 -0.19(-1.06%)
Feb 19, 2019 17.91 18.34 17.78 18.00 38,079 +0.15(+0.84%)
Feb 15, 2019 17.96 18.25 17.78 17.85 35,400 -0.02(-0.11%)
Feb 14, 2019 17.76 18.00 17.76 17.87 24,620 +0.00(+0.00%)
Feb 13, 2019 17.82 18.11 17.77 17.87 43,935 -0.03(-0.17%)
Feb 12, 2019 17.99 18.00 17.78 17.90 34,633 +0.06(+0.34%)
Feb 11, 2019 18.00 18.00 17.76 17.84 12,439 +0.08(+0.45%)
Feb 08, 2019 17.91 18.38 17.68 17.76 14,500 -0.22(-1.22%)
Feb 07, 2019 17.87 18.16 17.27 17.98 23,075 -0.01(-0.06%)
Feb 06, 2019 17.80 18.19 17.62 17.99 18,644 +0.15(+0.84%)
Feb 05, 2019 17.85 18.14 17.75 17.84 22,907 -0.12(-0.67%)
Feb 04, 2019 17.60 18.11 17.60 17.96 8,283 +0.02(+0.11%)
Feb 01, 2019 18.15 18.20 17.94 17.94 14,700 +0.07(+0.39%)
Jan 31, 2019 17.75 17.97 17.62 17.87 10,804 +0.12(+0.68%)
Jan 30, 2019 17.87 17.95 17.52 17.75 9,088 +0.05(+0.28%)
Jan 29, 2019 17.61 17.86 17.36 17.70 21,475 +0.02(+0.11%)
Jan 28, 2019 17.81 18.16 17.30 17.68 20,079 -0.36(-2.00%)
Jan 25, 2019 17.76 18.14 17.62 18.04 16,400 +0.28(+1.58%)
Jan 24, 2019 17.54 18.01 17.53 17.76 16,071 +0.24(+1.37%)
Jan 23, 2019 18.15 18.15 17.33 17.52 10,125 -0.43(-2.40%)
Jan 22, 2019 18.33 18.49 17.80 17.95 11,358 -0.36(-1.97%)
Jan 18, 2019 17.76 18.66 17.76 18.31 15,900 +0.56(+3.15%)
Jan 17, 2019 17.86 18.27 17.36 17.75 39,655 -0.24(-1.33%)
Jan 16, 2019 18.02 18.65 17.89 17.99 18,519 +0.00(+0.00%)
Jan 15, 2019 18.38 18.68 17.80 17.99 8,502 -0.38(-2.07%)
Jan 14, 2019 17.81 18.81 17.81 18.37 28,811 +0.57(+3.20%)
Jan 11, 2019 18.16 18.29 17.80 17.80 12,900 -0.51(-2.79%)
Jan 10, 2019 17.95 18.38 17.82 18.31 28,245 +0.09(+0.49%)
Jan 09, 2019 16.89 18.33 16.88 18.22 69,478 +1.33(+7.87%)
Jan 08, 2019 17.13 17.26 16.50 16.89 24,193 +0.01(+0.06%)
Jan 07, 2019 17.00 17.16 16.65 16.88 35,265 -0.17(-1.00%)
Jan 04, 2019 15.81 17.48 15.81 17.05 28,800 +0.94(+5.83%)
Jan 03, 2019 17.10 17.26 16.01 16.11 25,294 -0.94(-5.51%)
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.