Foster L B Company (NQ: FSTR )

17.84 USD +0.73 (+4.27%)
Official Closing Price Updated: 7:34 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 17.70 18.00 17.24 17.84 109,200 +0.73(+4.27%)
Mar 04, 2021 17.33 17.63 16.80 17.11 59,381 -0.14(-0.81%)
Mar 03, 2021 17.15 17.65 16.60 17.25 57,832 +0.41(+2.43%)
Mar 02, 2021 17.18 17.18 16.63 16.84 46,723 -0.23(-1.35%)
Mar 01, 2021 17.46 17.56 16.96 17.07 34,507 +0.12(+0.71%)
Feb 26, 2021 17.57 17.74 16.40 16.95 76,000 -0.70(-3.97%)
Feb 25, 2021 17.82 17.91 17.50 17.65 41,602 -0.14(-0.79%)
Feb 24, 2021 17.53 18.25 17.50 17.79 34,403 +0.25(+1.43%)
Feb 23, 2021 17.61 17.75 17.37 17.54 31,009 +0.01(+0.06%)
Feb 22, 2021 17.61 17.98 17.17 17.53 43,588 -0.10(-0.57%)
Feb 19, 2021 17.58 17.84 17.44 17.63 36,300 +0.05(+0.28%)
Feb 18, 2021 17.68 17.71 17.27 17.58 45,323 -0.24(-1.35%)
Feb 17, 2021 17.28 17.87 17.28 17.82 44,819 +0.43(+2.47%)
Feb 16, 2021 16.59 17.50 16.52 17.39 54,521 +0.99(+6.04%)
Feb 12, 2021 16.27 16.49 16.11 16.40 28,000 -0.03(-0.18%)
Feb 11, 2021 16.47 16.60 16.09 16.43 33,563 +0.17(+1.05%)
Feb 10, 2021 16.74 16.74 15.94 16.26 42,643 -0.33(-1.99%)
Feb 09, 2021 16.95 16.95 16.48 16.59 43,545 -0.07(-0.42%)
Feb 08, 2021 16.52 16.86 16.43 16.66 31,363 +0.14(+0.85%)
Feb 05, 2021 16.76 16.76 16.18 16.52 45,700 -0.08(-0.48%)
Feb 04, 2021 15.92 16.73 15.83 16.60 52,638 +0.65(+4.08%)
Feb 03, 2021 15.21 15.99 15.15 15.95 61,887 +0.66(+4.32%)
Feb 02, 2021 15.33 15.38 15.02 15.29 24,438 +0.14(+0.92%)
Feb 01, 2021 15.23 15.36 14.98 15.15 61,647 +0.00(+0.00%)
Jan 29, 2021 15.00 15.42 14.95 15.15 56,800 +0.03(+0.20%)
Jan 28, 2021 15.19 15.33 15.06 15.12 44,585 +0.06(+0.40%)
Jan 27, 2021 15.10 15.16 14.86 15.06 52,017 -0.05(-0.33%)
Jan 26, 2021 15.47 15.47 15.05 15.11 35,742 -0.27(-1.76%)
Jan 25, 2021 15.50 15.70 15.03 15.38 43,472 -0.17(-1.09%)
Jan 22, 2021 14.97 15.58 14.91 15.55 31,900 +0.47(+3.12%)
Jan 21, 2021 15.23 15.29 14.98 15.08 30,469 +0.00(+0.00%)
Jan 20, 2021 14.99 15.20 14.87 15.08 29,484 +0.24(+1.62%)
Jan 19, 2021 15.11 15.42 14.63 14.84 55,923 -0.17(-1.13%)
Jan 15, 2021 15.28 15.36 14.98 15.01 54,400 -0.43(-2.78%)
Jan 14, 2021 15.76 15.94 15.42 15.44 58,805 -0.06(-0.39%)
Jan 13, 2021 16.10 16.10 15.37 15.50 54,492 -0.53(-3.31%)
Jan 12, 2021 16.06 16.07 15.81 16.03 30,204 +0.11(+0.69%)
Jan 11, 2021 15.46 16.14 15.46 15.92 60,991 +0.35(+2.25%)
Jan 08, 2021 16.17 16.17 15.33 15.57 43,400 -0.43(-2.69%)
Jan 07, 2021 15.81 16.24 15.59 16.00 98,053 +0.46(+2.96%)
Jan 06, 2021 15.21 16.08 15.16 15.54 77,230 +0.68(+4.58%)
Jan 05, 2021 14.75 15.27 14.72 14.86 180,404 +0.20(+1.36%)
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.