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 31, 2010 28.25 28.87 27.99 28.07 22,520 -0.32(-1.13%)
Mar 30, 2010 28.64 28.99 28.33 28.39 20,278 -0.12(-0.41%)
Mar 29, 2010 28.91 29.20 28.35 28.51 38,606 -0.40(-1.38%)
Mar 26, 2010 29.01 29.47 28.71 28.91 22,453 +0.11(+0.37%)
Mar 25, 2010 29.63 30.23 28.70 28.80 30,823 -0.70(-2.37%)
Mar 24, 2010 29.40 29.78 28.97 29.50 39,052 -0.12(-0.39%)
Mar 23, 2010 28.70 30.02 28.20 29.62 36,277 +0.40(+1.36%)
Mar 22, 2010 28.82 29.38 28.30 29.22 38,972 +0.06(+0.20%)
Mar 19, 2010 29.49 29.49 27.87 29.16 76,854 -0.10(-0.33%)
Mar 18, 2010 29.28 29.61 28.76 29.26 68,155 -0.09(-0.30%)
Mar 17, 2010 29.88 30.05 29.24 29.35 53,675 -0.47(-1.56%)
Mar 16, 2010 29.94 29.94 29.31 29.81 47,254 -0.10(-0.32%)
Mar 15, 2010 29.80 30.12 29.47 29.91 25,286 -0.14(-0.45%)
Mar 12, 2010 31.31 31.31 29.85 30.05 29,873 -1.22(-3.92%)
Mar 11, 2010 31.27 31.63 30.11 31.27 33,272 -0.30(-0.95%)
Mar 10, 2010 31.27 31.81 31.26 31.57 15,072 +0.21(+0.68%)
Mar 09, 2010 31.54 31.86 31.29 31.36 34,802 +0.04(+0.12%)
Mar 08, 2010 31.11 31.73 31.11 31.32 10,285 +0.08(+0.25%)
Mar 05, 2010 31.18 31.44 31.06 31.24 19,043 +0.15(+0.47%)
Mar 04, 2010 31.02 31.17 30.54 31.10 20,874 +0.08(+0.25%)
Mar 03, 2010 30.90 31.09 30.21 31.02 46,435 +0.09(+0.28%)
Mar 02, 2010 29.87 30.93 29.61 30.93 34,307 +1.03(+3.45%)
Mar 01, 2010 29.81 30.12 29.19 29.90 25,030 +0.35(+1.18%)
Feb 26, 2010 30.10 30.36 29.55 29.55 25,658 -0.54(-1.81%)
Feb 25, 2010 29.77 30.18 28.89 30.09 51,673 -0.12(-0.39%)
Feb 24, 2010 29.47 30.36 29.18 30.21 40,866 +0.98(+3.36%)
Feb 23, 2010 29.30 29.60 28.96 29.23 57,070 -0.20(-0.69%)
Feb 22, 2010 29.18 30.09 29.10 29.43 48,069 +0.26(+0.90%)
Feb 19, 2010 28.82 29.38 28.80 29.17 68,047 +0.35(+1.21%)
Feb 18, 2010 28.01 29.04 28.00 28.82 125,293 +1.20(+4.36%)
Feb 17, 2010 25.83 27.65 25.83 27.62 92,358 +1.82(+7.04%)
Feb 16, 2010 25.90 25.95 25.32 25.80 19,291 +0.12(+0.45%)
Feb 12, 2010 24.99 25.68 25.68 25.68 25,007 +0.19(+0.76%)
Feb 11, 2010 24.34 25.52 24.22 25.49 50,621 +0.99(+4.05%)
Feb 10, 2010 24.81 24.89 24.24 24.50 37,508 -0.50(-1.98%)
Feb 09, 2010 25.12 25.37 24.57 24.99 30,534 +0.17(+0.67%)
Feb 08, 2010 25.35 25.51 24.63 24.83 52,683 -0.60(-2.37%)
Feb 05, 2010 25.60 25.60 24.57 25.43 49,438 +0.07(+0.27%)
Feb 04, 2010 26.02 26.08 25.26 25.36 51,792 -0.80(-3.05%)
Feb 03, 2010 26.24 26.43 25.94 26.16 33,955 -0.07(-0.26%)
Feb 02, 2010 26.38 26.53 26.02 26.23 59,341 +0.00(+0.00%)
Feb 01, 2010 26.21 26.43 25.75 26.23 78,336 +0.01(+0.04%)
Jan 29, 2010 25.95 26.85 25.95 26.22 84,585 +0.79(+3.10%)
Jan 28, 2010 26.25 26.38 25.35 25.43 48,906 -0.49(-1.87%)
Jan 27, 2010 25.59 26.04 25.30 25.92 27,235 +0.32(+1.25%)
Jan 26, 2010 26.50 26.51 25.53 25.60 53,706 -1.07(-4.01%)
Jan 25, 2010 26.76 26.81 26.52 26.66 31,694 +0.07(+0.26%)
Jan 22, 2010 26.57 26.88 26.50 26.60 32,186 -0.04(-0.15%)
Jan 21, 2010 27.38 27.65 26.39 26.63 48,338 -0.49(-1.79%)
Jan 20, 2010 28.10 28.56 26.80 27.12 29,867 -1.31(-4.61%)
Jan 19, 2010 27.96 28.61 27.92 28.43 28,168 +0.46(+1.63%)
Jan 15, 2010 28.29 27.98 27.98 27.98 43,222 -0.17(-0.62%)
Jan 14, 2010 27.58 28.35 27.58 28.15 25,903 +0.41(+1.47%)
Jan 13, 2010 28.03 28.07 27.59 27.74 35,694 -0.11(-0.38%)
Jan 12, 2010 28.49 28.49 27.60 27.85 37,646 -0.79(-2.75%)
Jan 11, 2010 29.08 29.09 28.58 28.64 21,058 -0.38(-1.31%)
Jan 08, 2010 28.70 29.04 28.55 29.02 14,867 +0.22(+0.78%)
Jan 07, 2010 28.57 28.91 28.08 28.79 17,644 +0.21(+0.75%)
Jan 06, 2010 28.76 29.04 28.44 28.58 30,664 -0.14(-0.47%)
Jan 05, 2010 29.59 29.59 28.68 28.71 48,444 -0.93(-3.15%)
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.