Skip to main content

Foster L B Company (NQ: FSTR )

27.31 +0.20 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 45.03 47.03 45.03 46.74 71,882 +1.27(+2.79%)
Mar 30, 2015 45.68 46.40 44.87 45.47 86,756 -0.17(-0.37%)
Mar 27, 2015 45.11 45.79 44.88 45.64 42,137 +0.70(+1.56%)
Mar 26, 2015 44.87 45.48 44.85 44.94 41,160 -0.29(-0.63%)
Mar 25, 2015 44.81 45.62 44.76 45.22 72,694 +0.20(+0.44%)
Mar 24, 2015 44.99 45.55 44.28 45.02 57,364 -0.21(-0.46%)
Mar 23, 2015 44.62 46.13 44.62 45.23 79,897 +0.39(+0.88%)
Mar 20, 2015 44.90 45.27 44.30 44.84 77,582 +0.05(+0.11%)
Mar 19, 2015 44.60 45.48 44.39 44.79 44,892 -0.19(-0.42%)
Mar 18, 2015 44.63 45.03 43.59 44.98 65,052 +0.33(+0.75%)
Mar 17, 2015 44.02 46.48 43.90 44.64 98,225 +0.44(+1.00%)
Mar 16, 2015 44.82 46.32 43.63 44.20 143,793 +0.26(+0.58%)
Mar 13, 2015 44.03 44.64 43.56 43.94 72,272 -0.28(-0.62%)
Mar 12, 2015 43.04 44.30 42.09 44.22 117,002 +1.74(+4.10%)
Mar 11, 2015 40.62 43.08 40.56 42.48 140,703 +3.27(+8.34%)
Mar 10, 2015 38.16 39.34 37.37 39.21 56,510 +0.25(+0.63%)
Mar 09, 2015 36.63 39.64 36.63 38.96 144,910 +2.36(+6.45%)
Mar 06, 2015 36.82 37.47 36.38 36.60 167,077 -0.60(-1.61%)
Mar 05, 2015 38.92 39.22 36.79 37.20 163,397 -1.35(-3.49%)
Mar 04, 2015 45.77 46.70 38.52 38.55 238,485 -8.15(-17.46%)
Mar 03, 2015 51.14 51.14 46.63 46.70 51,031 -1.79(-3.69%)
Mar 02, 2015 48.15 49.20 48.15 48.49 18,363 +0.29(+0.59%)
Feb 27, 2015 49.16 49.27 48.19 48.21 31,681 -0.88(-1.78%)
Feb 26, 2015 48.34 49.38 48.34 49.08 21,177 +0.42(+0.87%)
Feb 25, 2015 48.91 49.20 48.49 48.66 27,524 -0.26(-0.52%)
Feb 24, 2015 48.42 49.17 48.42 48.91 17,795 +0.40(+0.83%)
Feb 23, 2015 48.19 49.34 47.59 48.51 15,147 +0.10(+0.20%)
Feb 20, 2015 48.23 48.73 48.19 48.41 70,323 +0.17(+0.35%)
Feb 19, 2015 48.13 48.74 47.84 48.24 16,976 -0.29(-0.59%)
Feb 18, 2015 48.30 48.65 47.84 48.53 12,961 +0.30(+0.63%)
Feb 17, 2015 48.34 48.36 47.59 48.22 15,744 -0.17(-0.35%)
Feb 13, 2015 48.33 48.39 48.39 48.39 14,745 +0.06(+0.12%)
Feb 12, 2015 48.85 48.85 47.89 48.33 29,902 +0.05(+0.10%)
Feb 11, 2015 48.88 49.07 47.83 48.28 18,956 -0.62(-1.27%)
Feb 10, 2015 49.03 49.24 48.59 48.90 11,442 +0.20(+0.40%)
Feb 09, 2015 49.32 50.09 48.59 48.71 22,318 -0.63(-1.28%)
Feb 06, 2015 49.63 50.00 49.22 49.34 18,695 -0.30(-0.61%)
Feb 05, 2015 49.15 49.66 48.62 49.64 29,027 +0.94(+1.94%)
Feb 04, 2015 49.85 50.49 48.58 48.70 19,506 -1.60(-3.19%)
Feb 03, 2015 48.19 50.75 48.07 50.30 26,803 +2.10(+4.37%)
Feb 02, 2015 46.73 48.20 46.61 48.20 26,631 +1.57(+3.37%)
Jan 30, 2015 48.52 49.75 46.44 46.62 33,362 -2.44(-4.97%)
Jan 29, 2015 46.98 49.06 46.95 49.06 31,447 +2.09(+4.46%)
Jan 28, 2015 48.64 48.64 46.77 46.97 21,691 -1.25(-2.59%)
Jan 27, 2015 49.18 49.61 48.04 48.21 22,393 -1.53(-3.08%)
Jan 26, 2015 49.79 50.40 49.41 49.75 41,310 -0.04(-0.08%)
Jan 23, 2015 49.50 50.38 48.85 49.79 21,250 +0.28(+0.56%)
Jan 22, 2015 49.63 50.20 49.19 49.51 74,177 +0.24(+0.48%)
Jan 21, 2015 48.28 49.75 47.95 49.28 29,251 +1.00(+2.08%)
Jan 20, 2015 48.65 49.41 48.18 48.27 29,390 +0.07(+0.14%)
Jan 16, 2015 46.95 48.84 45.60 48.21 44,733 +1.14(+2.42%)
Jan 15, 2015 47.95 47.95 46.03 47.06 24,669 -0.57(-1.20%)
Jan 14, 2015 47.48 48.55 46.27 47.63 17,758 -0.63(-1.30%)
Jan 13, 2015 47.66 48.58 47.30 48.26 37,712 +0.88(+1.85%)
Jan 12, 2015 48.12 48.12 47.13 47.39 19,194 -0.61(-1.27%)
Jan 09, 2015 48.41 49.00 47.54 48.00 21,397 -0.57(-1.17%)
Jan 08, 2015 48.27 48.64 47.31 48.57 18,846 +0.68(+1.42%)
Jan 07, 2015 48.34 48.34 47.22 47.89 16,947 -0.17(-0.35%)
Jan 06, 2015 46.44 48.85 46.44 48.06 31,820 +2.07(+4.51%)
Jan 05, 2015 47.11 47.83 45.52 45.98 28,325 -1.26(-2.66%)
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.