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

Foster L B Company (NQ: FSTR )

24.54 +0.44 (+1.83%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 6, 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 (%)
Feb 28, 2005 9.134 9.183 9.066 9.105 3,704 -0.02(-0.21%)
Feb 25, 2005 9.076 9.348 8.959 9.124 50,837 +0.14(+1.51%)
Feb 24, 2005 8.814 9.076 8.814 8.988 10,473 +0.23(+2.66%)
Feb 23, 2005 8.833 8.985 8.746 8.755 4,425 +0.01(+0.11%)
Feb 22, 2005 8.755 8.823 8.746 8.746 5,145 -0.01(-0.12%)
Feb 18, 2005 8.755 8.756 8.755 8.756 946 -0.09(-0.98%)
Feb 17, 2005 9.095 9.095 8.716 8.843 2,366 -0.18(-2.05%)
Feb 16, 2005 8.747 9.027 8.717 9.027 1,319 +0.00(+0.00%)
Feb 15, 2005 9.027 9.027 9.027 9.027 205 +0.00(+0.00%)
Feb 14, 2005 8.852 9.037 8.852 9.027 514 +0.23(+2.65%)
Feb 11, 2005 8.843 8.872 8.609 8.794 3,993 +0.02(+0.23%)
Feb 10, 2005 9.095 9.095 8.454 8.774 11,320 -0.33(-3.64%)
Feb 09, 2005 9.094 9.367 9.094 9.105 3,807 +0.07(+0.75%)
Feb 08, 2005 9.056 9.056 8.355 9.037 4,835 -0.13(-1.38%)
Feb 07, 2005 8.892 9.163 8.484 9.163 9,916 +0.03(+0.32%)
Feb 04, 2005 9.222 9.222 9.037 9.134 2,875 +0.30(+3.41%)
Feb 03, 2005 9.212 9.231 8.725 8.833 8,129 -0.34(-3.71%)
Feb 02, 2005 9.222 9.222 8.969 9.173 1,852 +0.07(+0.75%)
Feb 01, 2005 8.891 9.134 8.746 9.105 15,037 +0.17(+1.85%)
Jan 31, 2005 9.212 9.212 8.891 8.940 17,854 -0.14(-1.50%)
Jan 28, 2005 9.037 9.251 8.804 9.076 19,324 +0.11(+1.19%)
Jan 27, 2005 8.746 8.969 8.746 8.969 4,941 +0.23(+2.67%)
Jan 26, 2005 8.755 8.891 8.454 8.736 15,050 -0.15(-1.64%)
Jan 25, 2005 8.940 8.940 8.882 8.882 3,293 -0.05(-0.54%)
Jan 24, 2005 8.930 9.037 8.930 8.930 1,440 -0.11(-1.18%)
Jan 21, 2005 8.988 9.086 8.988 9.037 617 +0.06(+0.65%)
Jan 20, 2005 8.988 8.998 8.940 8.979 5,834 -0.06(-0.65%)
Jan 19, 2005 8.866 9.037 8.866 9.037 1,749 +0.04(+0.43%)
Jan 18, 2005 8.648 8.998 8.648 8.998 7,512 +0.25(+2.89%)
Jan 14, 2005 8.765 8.934 8.736 8.746 10,496 +0.00(+0.00%)
Jan 13, 2005 9.095 9.163 8.697 8.746 3,447 +0.00(+0.00%)
Jan 12, 2005 8.318 9.193 8.318 8.746 2,892 +0.00(+0.00%)
Jan 11, 2005 8.609 8.814 8.318 8.746 4,476 -0.07(-0.77%)
Jan 10, 2005 8.901 9.134 8.609 8.814 9,250 -0.23(-2.58%)
Jan 07, 2005 9.027 9.115 9.027 9.047 346 +0.02(+0.22%)
Jan 06, 2005 8.853 9.037 8.853 9.027 668 +0.19(+2.16%)
Jan 05, 2005 8.988 9.066 8.755 8.837 4,036 -0.15(-1.69%)
Jan 04, 2005 9.299 9.299 8.988 8.988 1,986 -0.25(-2.73%)
Jan 03, 2005 9.277 9.416 8.998 9.241 11,078 -0.01(-0.11%)
Dec 31, 2004 9.251 9.251 9.251 9.251 0 +0.00(+0.00%)
Dec 30, 2004 9.254 9.356 9.251 9.251 1,749 -0.08(-0.83%)
Dec 29, 2004 9.279 9.329 9.231 9.329 15,230 +0.10(+1.05%)
Dec 28, 2004 9.231 9.231 9.231 9.231 0 +0.00(+0.00%)
Dec 27, 2004 9.230 9.231 9.134 9.231 1,646 -0.05(-0.52%)
Dec 23, 2004 9.251 9.377 8.814 9.280 12,349 +0.01(+0.10%)
Dec 22, 2004 8.755 9.270 8.755 9.270 6,071 +0.08(+0.85%)
Dec 21, 2004 8.950 9.426 8.933 9.193 27,168 +0.39(+4.42%)
Dec 20, 2004 8.814 9.037 8.804 8.804 8,850 -0.18(-2.05%)
Dec 17, 2004 8.988 8.988 8.988 8.988 0 +0.00(+0.00%)
Dec 16, 2004 8.979 8.988 8.769 8.988 2,161 +0.23(+2.66%)
Dec 15, 2004 8.770 8.814 8.746 8.755 823 -0.28(-3.12%)
Dec 14, 2004 9.037 9.037 9.037 9.037 205 +0.00(+0.00%)
Dec 13, 2004 9.037 9.037 9.037 9.037 1,646 +0.00(+0.00%)
Dec 10, 2004 8.716 9.037 8.425 9.037 3,087 -0.02(-0.21%)
Dec 09, 2004 9.046 9.056 8.532 9.056 1,132 +0.04(+0.43%)
Dec 08, 2004 8.318 9.047 8.318 9.018 617 -0.02(-0.22%)
Dec 07, 2004 8.843 9.037 8.843 9.037 1,440 +0.35(+4.03%)
Dec 06, 2004 8.687 8.687 8.687 8.687 102 -0.38(-4.18%)
Dec 03, 2004 8.746 9.066 8.378 9.066 10,393 +0.22(+2.53%)
Dec 02, 2004 9.037 9.037 8.755 8.843 4,322 -0.12(-1.30%)
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.