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 (%)
Nov 30, 2004 8.697 8.746 8.551 8.677 17,083 +0.18(+2.17%)
Nov 29, 2004 8.260 8.600 8.260 8.493 926 -0.01(-0.11%)
Nov 26, 2004 8.677 8.687 8.503 8.503 2,264 -0.15(-1.69%)
Nov 24, 2004 8.046 8.687 8.046 8.648 16,980 +0.59(+7.36%)
Nov 23, 2004 7.861 8.056 7.861 8.056 1,646 +0.18(+2.35%)
Nov 22, 2004 8.065 8.114 7.852 7.871 4,219 -0.43(-5.15%)
Nov 19, 2004 7.774 8.503 7.774 8.299 3,704 -0.12(-1.39%)
Nov 18, 2004 8.444 8.444 7.939 8.415 5,042 +0.09(+1.05%)
Nov 17, 2004 8.016 8.328 7.774 8.328 3,807 +0.51(+6.46%)
Nov 16, 2004 8.065 8.153 7.288 7.822 10,290 -0.51(-6.07%)
Nov 15, 2004 8.328 8.328 8.328 8.328 205 +0.01(+0.13%)
Nov 12, 2004 8.066 8.317 8.065 8.317 1,440 +0.01(+0.11%)
Nov 11, 2004 8.308 8.308 8.308 8.308 0 +0.00(+0.00%)
Nov 10, 2004 8.337 8.337 8.075 8.308 22,022 +0.05(+0.59%)
Nov 09, 2004 8.261 8.299 8.260 8.260 6,586 +0.05(+0.59%)
Nov 08, 2004 8.211 8.211 8.211 8.211 411 -0.05(-0.59%)
Nov 05, 2004 8.356 8.356 8.260 8.260 1,132 +0.00(+0.00%)
Nov 04, 2004 8.240 8.357 8.240 8.260 10,908 +0.14(+1.78%)
Nov 03, 2004 7.861 8.163 7.861 8.115 10,085 +0.12(+1.47%)
Nov 02, 2004 8.133 8.230 7.997 7.997 2,675 -0.25(-3.02%)
Nov 01, 2004 8.065 8.246 8.037 8.246 2,161 +0.21(+2.61%)
Oct 29, 2004 7.871 8.152 7.871 8.036 4,939 +0.11(+1.35%)
Oct 28, 2004 8.337 8.337 7.871 7.929 4,836 -0.17(-2.04%)
Oct 27, 2004 7.900 8.094 7.589 8.094 11,937 +0.26(+3.35%)
Oct 26, 2004 7.968 7.968 7.803 7.832 617 +0.06(+0.75%)
Oct 25, 2004 7.453 7.968 7.443 7.774 2,469 +0.24(+3.23%)
Oct 22, 2004 7.474 7.531 7.474 7.531 14,510 -0.25(-3.25%)
Oct 21, 2004 7.550 7.784 7.541 7.784 2,366 +0.24(+3.22%)
Oct 20, 2004 7.288 8.056 6.851 7.541 14,716 -0.60(-7.40%)
Oct 19, 2004 8.026 8.172 7.793 8.143 1,646 -0.01(-0.12%)
Oct 18, 2004 8.026 8.200 8.026 8.153 1,852 +0.14(+1.70%)
Oct 15, 2004 8.376 8.386 7.725 8.017 3,601 -0.25(-3.06%)
Oct 14, 2004 7.911 8.269 7.911 8.269 3,293 +0.08(+0.95%)
Oct 13, 2004 7.949 8.192 7.871 8.192 1,749 +0.32(+4.07%)
Oct 12, 2004 7.745 7.929 7.725 7.871 3,704 -0.05(-0.61%)
Oct 11, 2004 7.900 8.172 7.774 7.920 8,953 -0.10(-1.21%)
Oct 08, 2004 8.075 8.114 8.017 8.017 926 -0.06(-0.72%)
Oct 07, 2004 8.260 8.299 8.075 8.075 27,065 -0.17(-2.12%)
Oct 06, 2004 8.590 8.600 7.852 8.250 9,056 -0.09(-1.06%)
Oct 05, 2004 8.182 8.551 7.774 8.338 14,819 +0.45(+5.68%)
Oct 04, 2004 8.600 8.600 7.871 7.890 8,644 -0.12(-1.46%)
Oct 01, 2004 7.745 8.376 7.745 8.007 8,953 -0.18(-2.25%)
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%)
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.