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 (%)
Sep 30, 2004 8.114 8.405 8.017 8.192 5,968 +0.46(+5.90%)
Sep 29, 2004 7.686 8.386 7.541 7.735 11,320 -0.04(-0.50%)
Sep 28, 2004 7.764 7.910 7.463 7.774 13,172 +0.12(+1.52%)
Sep 27, 2004 7.774 7.774 7.385 7.657 13,481 -0.03(-0.38%)
Sep 24, 2004 7.375 7.774 7.366 7.686 9,467 +0.31(+4.22%)
Sep 23, 2004 7.307 7.375 7.094 7.375 12,657 -0.01(-0.13%)
Sep 22, 2004 7.434 7.570 7.337 7.385 7,100 -0.05(-0.65%)
Sep 21, 2004 7.268 7.434 7.045 7.434 12,966 +0.19(+2.68%)
Sep 20, 2004 6.841 7.239 6.841 7.239 9,261 +0.38(+5.52%)
Sep 17, 2004 6.803 6.860 6.803 6.860 2,264 +0.05(+0.71%)
Sep 16, 2004 6.666 6.938 6.666 6.812 1,543 +0.01(+0.14%)
Sep 15, 2004 6.802 6.802 6.802 6.802 2,058 +0.08(+1.16%)
Sep 14, 2004 6.705 6.724 6.666 6.724 16,877 +0.02(+0.29%)
Sep 13, 2004 6.724 6.822 6.685 6.705 19,347 -0.05(-0.72%)
Sep 10, 2004 6.744 6.806 6.744 6.753 5,865 -0.05(-0.71%)
Sep 09, 2004 6.744 6.938 6.744 6.802 3,293 +0.05(+0.72%)
Sep 08, 2004 6.666 6.773 6.666 6.753 7,409 +0.03(+0.45%)
Sep 07, 2004 7.006 7.142 6.676 6.723 26,242 -0.49(-6.75%)
Sep 03, 2004 7.307 7.307 7.162 7.210 3,601 -0.26(-3.51%)
Sep 02, 2004 7.492 7.715 7.346 7.473 4,528 -0.02(-0.26%)
Sep 01, 2004 7.424 7.511 7.424 7.492 3,087 +0.11(+1.45%)
Aug 31, 2004 7.142 7.424 7.142 7.385 3,910 -0.02(-0.26%)
Aug 30, 2004 7.424 7.424 7.317 7.405 720 -0.02(-0.26%)
Aug 27, 2004 7.405 7.424 7.405 7.424 2,058 +0.14(+1.87%)
Aug 26, 2004 7.511 7.677 7.268 7.288 8,747 -0.24(-3.23%)
Aug 25, 2004 7.677 7.677 7.463 7.531 3,293 -0.14(-1.77%)
Aug 24, 2004 7.706 7.715 7.590 7.667 4,013 -0.07(-0.88%)
Aug 23, 2004 7.570 7.745 7.278 7.735 2,881 +0.28(+3.78%)
Aug 20, 2004 7.239 7.550 7.230 7.453 4,116 +0.17(+2.27%)
Aug 19, 2004 7.346 7.609 7.288 7.288 4,425 -0.16(-2.09%)
Aug 18, 2004 7.560 7.628 7.278 7.443 3,498 -0.31(-4.01%)
Aug 17, 2004 7.473 7.754 7.405 7.754 5,865 +0.06(+0.76%)
Aug 16, 2004 7.531 7.764 7.424 7.696 1,337 +0.21(+2.86%)
Aug 13, 2004 7.579 7.696 7.424 7.482 11,217 -0.05(-0.65%)
Aug 12, 2004 7.725 7.725 7.346 7.531 8,026 -0.17(-2.15%)
Aug 11, 2004 7.745 7.871 7.579 7.696 4,939 -0.08(-1.00%)
Aug 10, 2004 7.706 8.162 7.706 7.774 11,937 -0.39(-4.76%)
Aug 09, 2004 7.764 8.162 7.706 8.162 13,275 +0.19(+2.44%)
Aug 06, 2004 7.793 7.968 7.677 7.968 8,747 -0.04(-0.49%)
Aug 05, 2004 8.104 8.104 7.871 8.007 7,100 -0.08(-0.96%)
Aug 04, 2004 8.328 8.590 7.871 8.085 4,939 +0.08(+0.97%)
Aug 03, 2004 8.085 8.454 7.842 8.007 13,687 -0.07(-0.84%)
Aug 02, 2004 7.900 8.153 7.774 8.075 17,083 +0.16(+1.96%)
Jul 30, 2004 7.842 7.949 7.842 7.920 15,436 +0.00(+0.00%)
Jul 29, 2004 7.910 7.968 7.842 7.920 11,525 -0.05(-0.61%)
Jul 28, 2004 7.910 7.968 7.842 7.968 411 +0.03(+0.37%)
Jul 27, 2004 7.784 7.968 7.784 7.939 1,852 +0.07(+0.86%)
Jul 26, 2004 7.968 7.968 7.813 7.871 6,277 -0.10(-1.22%)
Jul 23, 2004 7.978 8.299 7.968 7.968 2,675 -0.02(-0.24%)
Jul 22, 2004 8.075 8.075 7.978 7.988 3,293 -0.09(-1.08%)
Jul 21, 2004 7.968 8.075 7.968 8.075 1,852 -0.24(-2.91%)
Jul 20, 2004 8.026 8.317 7.968 8.317 6,174 +0.18(+2.26%)
Jul 19, 2004 8.473 8.784 7.852 8.133 7,718 -0.35(-4.12%)
Jul 16, 2004 8.512 8.988 8.260 8.483 10,085 -0.26(-3.00%)
Jul 15, 2004 8.541 8.746 8.503 8.746 5,248 -0.08(-0.88%)
Jul 14, 2004 8.736 9.066 8.541 8.823 25,521 +0.18(+2.14%)
Jul 13, 2004 7.968 8.736 7.968 8.639 25,727 +0.67(+8.41%)
Jul 12, 2004 8.007 8.007 7.958 7.968 1,852 +0.00(+0.00%)
Jul 09, 2004 7.901 7.988 7.901 7.968 1,440 -0.01(-0.12%)
Jul 08, 2004 7.784 8.017 7.774 7.978 7,306 +0.05(+0.61%)
Jul 07, 2004 7.696 7.939 7.686 7.929 72,654 +0.28(+3.68%)
Jul 06, 2004 7.648 7.648 7.648 7.648 514 -0.08(-1.00%)
Jul 02, 2004 7.745 7.745 7.725 7.725 6,792 +0.00(+0.00%)
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.