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 (%)
Dec 31, 2003 6.559 6.559 6.316 6.316 11,217 -0.12(-1.81%)
Dec 30, 2003 6.433 6.520 6.405 6.433 182,044 -0.09(-1.34%)
Dec 29, 2003 6.326 6.608 6.316 6.520 11,937 +0.20(+3.23%)
Dec 26, 2003 6.318 6.318 6.316 6.316 308 +0.00(+0.00%)
Dec 24, 2003 6.316 6.355 6.316 6.316 16,053 -0.03(-0.46%)
Dec 23, 2003 6.423 6.443 6.316 6.345 11,834 -0.08(-1.21%)
Dec 22, 2003 6.549 6.559 6.316 6.423 13,519 +0.10(+1.54%)
Dec 19, 2003 6.520 6.656 6.316 6.326 7,358 -0.23(-3.56%)
Dec 18, 2003 6.792 6.792 6.559 6.559 4,342 -0.18(-2.74%)
Dec 17, 2003 6.559 6.802 6.559 6.744 6,483 +0.17(+2.66%)
Dec 16, 2003 6.423 6.569 6.423 6.569 1,234 +0.07(+1.05%)
Dec 15, 2003 6.413 6.694 6.413 6.501 9,107 +0.13(+1.98%)
Dec 12, 2003 6.462 6.763 6.375 6.375 54,542 -0.04(-0.61%)
Dec 11, 2003 6.170 6.423 6.316 6.413 16,825 +0.24(+3.94%)
Dec 10, 2003 6.277 6.491 6.170 6.170 13,967 -0.15(-2.31%)
Dec 09, 2003 6.219 6.394 6.170 6.316 42,913 -0.08(-1.22%)
Dec 08, 2003 6.073 6.413 6.073 6.394 89,542 +0.32(+5.28%)
Dec 05, 2003 5.976 5.976 5.976 6.073 0 +0.10(+1.63%)
Dec 04, 2003 5.937 5.976 5.937 5.976 10,805 +0.05(+0.82%)
Dec 03, 2003 5.840 5.952 5.840 5.928 24,698 +0.05(+0.83%)
Dec 02, 2003 5.772 5.898 5.772 5.879 7,203 +0.05(+0.83%)
Dec 01, 2003 5.830 6.064 5.830 5.830 4,116 +0.00(+0.00%)
Nov 28, 2003 5.830 5.830 5.811 5.830 12,040 +0.00(+0.00%)
Nov 26, 2003 5.743 5.889 5.694 5.830 25,007 -0.10(-1.64%)
Nov 25, 2003 5.928 6.064 5.928 5.928 8,152 -0.01(-0.16%)
Nov 24, 2003 6.268 6.268 5.928 5.937 10,637 +0.10(+1.66%)
Nov 21, 2003 5.928 5.966 5.840 5.840 15,951 -0.09(-1.48%)
Nov 20, 2003 5.918 5.928 5.889 5.928 12,143 +0.01(+0.16%)
Nov 19, 2003 5.928 5.966 5.918 5.918 18,523 +0.00(+0.00%)
Nov 18, 2003 5.928 5.928 5.898 5.918 5,968 +0.00(+0.00%)
Nov 17, 2003 5.928 5.928 5.840 5.918 2,469 +0.08(+1.33%)
Nov 14, 2003 5.839 5.976 5.782 5.840 4,116 -0.07(-1.17%)
Nov 13, 2003 5.928 5.937 5.829 5.909 1,854 -0.02(-0.31%)
Nov 12, 2003 5.928 5.928 5.928 5.928 0 +0.00(+0.00%)
Nov 11, 2003 5.821 5.928 5.821 5.928 19,449 +0.10(+1.67%)
Nov 10, 2003 5.928 5.928 5.830 5.830 12,503 -0.07(-1.15%)
Nov 07, 2003 6.073 6.112 5.898 5.898 78,838 -0.18(-3.04%)
Nov 06, 2003 6.083 6.083 6.083 6.083 2,572 -0.08(-1.26%)
Nov 05, 2003 6.092 6.161 6.025 6.161 38,734 +0.13(+2.09%)
Nov 04, 2003 6.111 6.249 6.025 6.034 4,213 -0.04(-0.64%)
Nov 03, 2003 6.180 6.180 6.073 6.073 2,058 -0.09(-1.42%)
Oct 31, 2003 6.180 6.190 6.073 6.161 10,702 -0.04(-0.63%)
Oct 30, 2003 6.229 6.200 6.121 6.200 720 -0.03(-0.47%)
Oct 29, 2003 6.121 6.365 6.073 6.229 7,507 +0.16(+2.56%)
Oct 28, 2003 6.072 6.337 6.034 6.073 3,293 -0.25(-3.99%)
Oct 27, 2003 6.316 6.463 6.316 6.326 5,454 +0.21(+3.50%)
Oct 24, 2003 6.073 6.259 6.025 6.112 4,322 -0.23(-3.69%)
Oct 23, 2003 6.463 6.463 6.169 6.346 1,852 -0.08(-1.30%)
Oct 22, 2003 6.082 6.462 6.082 6.430 2,366 +0.10(+1.61%)
Oct 21, 2003 6.054 6.511 6.054 6.328 48,470 +0.35(+5.89%)
Oct 20, 2003 5.976 6.064 5.976 5.976 3,910 +0.03(+0.49%)
Oct 17, 2003 5.947 5.947 5.947 5.947 0 +0.00(+0.00%)
Oct 16, 2003 5.919 6.054 5.879 5.947 15,127 +0.05(+0.82%)
Oct 15, 2003 6.044 6.044 5.898 5.898 1,132 -0.04(-0.65%)
Oct 14, 2003 5.928 6.015 5.928 5.937 16,156 +0.00(+0.00%)
Oct 13, 2003 5.879 5.938 5.879 5.937 6,174 +0.05(+0.81%)
Oct 10, 2003 5.918 5.918 5.859 5.890 2,984 +0.06(+1.02%)
Oct 09, 2003 5.840 5.918 5.830 5.830 8,747 -0.01(-0.18%)
Oct 08, 2003 5.859 5.947 5.830 5.841 2,469 -0.11(-1.78%)
Oct 07, 2003 5.928 5.966 5.840 5.947 2,984 +0.03(+0.49%)
Oct 06, 2003 5.831 5.947 5.518 5.918 31,181 +0.23(+4.10%)
Oct 03, 2003 5.675 5.870 5.607 5.685 5,541 -0.17(-2.90%)
Oct 02, 2003 5.558 5.918 5.558 5.855 9,776 +0.22(+3.88%)
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.