Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foster L B Company (NQ: FSTR )

23.40 +0.15 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2004 7.675 7.687 7.638 7.677 7,409 -0.10(-1.25%)
Apr 29, 2004 7.725 7.774 7.677 7.774 11,423 +0.02(+0.26%)
Apr 28, 2004 8.017 8.017 7.696 7.753 18,215 -0.26(-3.28%)
Apr 27, 2004 7.968 8.065 7.890 8.017 3,601 +0.16(+1.98%)
Apr 26, 2004 7.890 7.949 7.784 7.861 1,749 +0.03(+0.42%)
Apr 23, 2004 7.958 7.958 7.774 7.828 37,665 +0.04(+0.57%)
Apr 22, 2004 7.822 7.871 7.579 7.784 24,183 -0.09(-1.11%)
Apr 21, 2004 7.609 7.939 7.609 7.871 11,423 -0.03(-0.37%)
Apr 20, 2004 7.822 8.017 7.822 7.900 3,498 -0.07(-0.85%)
Apr 19, 2004 7.968 8.056 7.774 7.968 3,807 +0.11(+1.36%)
Apr 16, 2004 7.920 8.065 7.735 7.861 9,776 +0.09(+1.12%)
Apr 15, 2004 7.774 7.774 7.774 7.774 823 +0.01(+0.13%)
Apr 14, 2004 7.706 7.764 7.686 7.764 6,277 +0.00(+0.00%)
Apr 13, 2004 7.929 8.017 7.764 7.764 13,687 -0.11(-1.36%)
Apr 12, 2004 7.968 7.968 7.774 7.871 5,557 -0.10(-1.22%)
Apr 08, 2004 7.968 8.017 7.958 7.968 1,234 +0.00(+0.00%)
Apr 07, 2004 7.784 7.968 7.784 7.968 4,013 +0.11(+1.36%)
Apr 06, 2004 7.920 7.968 7.861 7.861 3,601 +0.03(+0.37%)
Apr 05, 2004 8.007 8.007 7.832 7.832 926 -0.14(-1.71%)
Apr 02, 2004 7.900 7.978 7.833 7.968 5,660 +0.10(+1.23%)
Apr 01, 2004 7.774 7.920 7.774 7.871 11,731 +0.07(+0.87%)
Mar 31, 2004 7.871 7.871 7.502 7.803 17,700 -0.06(-0.74%)
Mar 30, 2004 7.764 7.929 7.609 7.861 13,069 -0.16(-1.94%)
Mar 29, 2004 7.861 8.230 7.502 8.017 23,772 +0.16(+1.98%)
Mar 26, 2004 7.667 7.968 7.667 7.861 12,452 +0.22(+2.93%)
Mar 25, 2004 7.871 7.871 7.638 7.638 720 -0.22(-2.84%)
Mar 24, 2004 7.570 7.861 7.570 7.861 7,409 +0.30(+3.98%)
Mar 23, 2004 7.419 7.609 7.419 7.560 1,749 +0.13(+1.70%)
Mar 22, 2004 7.618 7.890 7.220 7.434 54,542 -0.34(-4.38%)
Mar 19, 2004 7.881 7.881 7.288 7.774 44,662 -0.26(-3.26%)
Mar 18, 2004 8.104 8.133 7.706 8.036 9,158 -0.08(-0.96%)
Mar 17, 2004 8.240 8.260 8.065 8.114 8,232 -0.19(-2.34%)
Mar 16, 2004 8.250 8.308 8.240 8.308 7,512 +0.06(+0.71%)
Mar 15, 2004 8.376 8.386 7.890 8.250 5,248 -0.36(-4.18%)
Mar 12, 2004 8.211 8.697 8.211 8.609 4,528 +0.17(+1.96%)
Mar 11, 2004 8.357 8.716 8.357 8.444 9,261 -0.05(-0.57%)
Mar 10, 2004 8.493 8.493 8.493 8.493 0 +0.00(+0.00%)
Mar 09, 2004 8.668 8.746 8.376 8.493 36,430 -0.22(-2.56%)
Mar 08, 2004 7.997 8.746 7.997 8.716 123,903 +0.85(+10.74%)
Mar 05, 2004 7.881 7.968 7.871 7.871 10,496 -0.02(-0.25%)
Mar 04, 2004 7.968 8.017 7.890 7.890 2,469 +0.02(+0.25%)
Mar 03, 2004 7.793 7.871 7.774 7.871 8,644 +0.15(+1.89%)
Mar 02, 2004 7.774 8.075 7.677 7.725 19,244 -0.07(-0.87%)
Mar 01, 2004 7.560 7.803 7.492 7.793 8,850 +0.32(+4.29%)
Feb 27, 2004 7.531 7.803 7.289 7.473 4,528 +0.07(+0.92%)
Feb 26, 2004 7.434 7.735 7.395 7.405 4,322 -0.04(-0.52%)
Feb 25, 2004 7.677 7.677 7.200 7.443 13,069 -0.36(-4.61%)
Feb 24, 2004 7.686 7.803 7.686 7.803 1,029 +0.06(+0.75%)
Feb 23, 2004 7.784 7.803 7.745 7.745 5,145 -0.01(-0.13%)
Feb 20, 2004 7.647 7.764 7.647 7.754 4,939 -0.21(-2.68%)
Feb 19, 2004 7.861 7.968 7.861 7.968 1,029 +0.11(+1.36%)
Feb 18, 2004 7.890 8.133 7.482 7.861 81,093 -0.25(-3.11%)
Feb 17, 2004 8.046 8.133 7.871 8.114 19,141 +0.11(+1.33%)
Feb 13, 2004 7.628 8.017 7.628 8.007 19,861 +0.43(+5.64%)
Feb 12, 2004 7.599 7.657 7.443 7.579 35,709 +0.03(+0.39%)
Feb 11, 2004 7.453 7.579 7.443 7.550 9,364 +0.00(+0.03%)
Feb 10, 2004 7.424 7.881 7.337 7.548 24,904 -0.23(-2.90%)
Feb 09, 2004 7.628 8.075 7.628 7.774 7,821 +0.15(+1.91%)
Feb 06, 2004 6.987 7.872 6.987 7.628 22,640 +0.44(+6.08%)
Feb 05, 2004 7.191 7.210 7.064 7.191 9,673 +0.00(+0.00%)
Feb 04, 2004 6.996 7.346 6.996 7.191 1,646 +0.06(+0.82%)
Feb 03, 2004 7.307 7.327 7.045 7.132 13,378 -0.11(-1.48%)
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.