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

Foster L B Company (NQ: FSTR )

24.41 +0.31 (+1.29%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 6, 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 31, 2003 4.956 4.956 4.868 4.946 4,116 +0.04(+0.79%)
Jul 30, 2003 4.897 4.946 4.897 4.907 6,586 +0.00(+0.00%)
Jul 29, 2003 4.868 4.917 4.868 4.907 2,469 +0.00(+0.00%)
Jul 28, 2003 4.907 4.908 4.907 4.907 16,774 +0.00(+0.00%)
Jul 25, 2003 4.975 4.975 4.859 4.907 36,224 +0.00(+0.00%)
Jul 24, 2003 5.102 5.102 4.907 4.907 16,980 +0.00(+0.00%)
Jul 23, 2003 4.907 4.975 4.868 4.907 97,146 +0.15(+3.06%)
Jul 22, 2003 4.878 4.946 4.761 4.761 15,745 -0.10(-2.00%)
Jul 21, 2003 4.868 4.927 4.859 4.859 6,483 -0.10(-1.96%)
Jul 18, 2003 4.966 4.966 4.956 4.956 3,293 +0.10(+2.00%)
Jul 17, 2003 5.024 5.024 4.859 4.859 4,836 -0.17(-3.29%)
Jul 16, 2003 5.014 5.024 5.014 5.024 1,749 +0.09(+1.77%)
Jul 15, 2003 4.995 5.004 4.936 4.936 6,689 -0.03(-0.61%)
Jul 14, 2003 4.966 4.966 4.966 4.966 102 +0.00(+0.02%)
Jul 11, 2003 5.043 4.966 4.966 4.966 720 -0.08(-1.54%)
Jul 10, 2003 5.043 5.043 5.043 5.043 0 +0.00(+0.00%)
Jul 09, 2003 5.034 5.043 5.034 5.043 60,716 +0.04(+0.78%)
Jul 08, 2003 5.004 5.004 5.004 5.004 12,349 -0.12(-2.28%)
Jul 07, 2003 5.082 5.228 5.082 5.121 11,937 +0.15(+2.93%)
Jul 03, 2003 4.975 4.975 4.975 4.975 514 +0.00(+0.00%)
Jul 02, 2003 4.966 4.975 4.966 4.975 35,709 +0.04(+0.79%)
Jul 01, 2003 4.994 5.102 4.936 4.936 2,264 -0.04(-0.78%)
Jun 30, 2003 5.004 5.004 4.956 4.975 21,302 -0.08(-1.52%)
Jun 27, 2003 5.131 5.131 5.043 5.052 11,114 +0.05(+0.97%)
Jun 26, 2003 5.111 5.121 4.956 5.003 26,036 -0.05(-0.98%)
Jun 25, 2003 5.102 5.199 5.053 5.053 25,212 +0.00(+0.00%)
Jun 24, 2003 5.413 5.413 5.043 5.053 9,673 -0.42(-7.64%)
Jun 23, 2003 5.481 5.558 5.394 5.471 1,234 +0.32(+6.23%)
Jun 20, 2003 5.393 5.490 5.150 5.150 8,232 -0.19(-3.64%)
Jun 19, 2003 5.540 5.540 5.063 5.344 5,968 -0.24(-4.35%)
Jun 18, 2003 5.404 5.597 5.091 5.587 76,153 +0.24(+4.55%)
Jun 17, 2003 5.189 5.375 5.052 5.344 5,042 +0.10(+1.85%)
Jun 16, 2003 5.452 5.452 5.227 5.247 5,145 -0.25(-4.59%)
Jun 13, 2003 5.189 5.500 5.189 5.500 37,459 +0.16(+2.91%)
Jun 12, 2003 5.490 5.495 5.344 5.344 14,407 -0.16(-2.83%)
Jun 11, 2003 5.296 5.510 5.296 5.500 23,978 +0.31(+5.89%)
Jun 10, 2003 5.004 5.252 4.985 5.194 18,832 +0.18(+3.57%)
Jun 09, 2003 5.093 5.131 4.956 5.015 4,219 -0.12(-2.25%)
Jun 06, 2003 4.907 5.325 4.907 5.131 35,401 +0.26(+5.39%)
Jun 05, 2003 4.460 4.956 4.450 4.868 14,407 +0.36(+7.97%)
Jun 04, 2003 4.460 4.791 4.421 4.509 11,011 +0.08(+1.75%)
Jun 03, 2003 4.373 4.431 4.276 4.431 3,087 +0.07(+1.56%)
Jun 02, 2003 4.392 4.412 4.285 4.363 8,850 +0.07(+1.58%)
May 30, 2003 4.421 4.421 4.237 4.295 3,396 -0.15(-3.28%)
May 29, 2003 4.577 4.577 4.412 4.441 3,293 +0.12(+2.70%)
May 28, 2003 4.120 4.528 4.120 4.324 6,586 +0.16(+3.75%)
May 27, 2003 4.101 4.168 4.062 4.168 617 +0.14(+3.35%)
May 23, 2003 4.140 4.140 4.033 4.033 1,955 -0.08(-1.89%)
May 22, 2003 4.110 4.110 4.110 4.110 823 -0.02(-0.47%)
May 21, 2003 4.081 4.130 4.081 4.130 6,997 +0.04(+0.95%)
May 20, 2003 4.072 4.169 4.072 4.091 6,483 +0.01(+0.24%)
May 19, 2003 4.081 4.091 4.081 4.081 3,396 -0.06(-1.41%)
May 16, 2003 4.140 4.140 4.140 4.140 0 +0.00(+0.00%)
May 15, 2003 3.984 4.140 3.984 4.140 5,042 -0.02(-0.49%)
May 14, 2003 4.061 4.179 4.061 4.160 2,366 +0.13(+3.16%)
May 13, 2003 4.208 4.208 4.023 4.033 11,731 -0.08(-1.87%)
May 12, 2003 4.228 4.228 4.071 4.109 1,234 -0.03(-0.73%)
May 09, 2003 4.130 4.140 4.130 4.140 308 +0.09(+2.16%)
May 08, 2003 3.965 4.052 3.926 4.052 41,781 +0.12(+2.96%)
May 07, 2003 3.916 4.013 3.916 3.935 22,537 +0.02(+0.50%)
May 06, 2003 4.101 4.101 3.897 3.916 77,594 -0.21(-5.18%)
May 05, 2003 4.217 4.441 4.130 4.130 17,185 -0.13(-2.97%)
May 02, 2003 4.276 4.276 4.101 4.256 7,100 +0.08(+1.86%)
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.