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 (%)
Apr 30, 2003 4.266 4.324 4.033 4.324 416,888 +0.24(+5.95%)
Apr 29, 2003 4.033 4.081 4.033 4.081 102,909 -0.07(-1.64%)
Apr 28, 2003 4.382 4.382 4.101 4.149 2,778 -0.26(-5.95%)
Apr 25, 2003 4.664 4.674 4.412 4.412 1,852 -0.30(-6.39%)
Apr 24, 2003 4.450 4.732 4.441 4.713 6,894 +0.44(+10.23%)
Apr 23, 2003 4.276 4.276 4.276 4.276 823 +0.00(+0.00%)
Apr 22, 2003 4.178 4.276 4.033 4.276 27,579 +0.19(+4.76%)
Apr 21, 2003 4.033 4.081 4.033 4.081 1,029 +0.10(+2.44%)
Apr 17, 2003 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Apr 16, 2003 4.033 4.033 3.838 3.984 52,175 +0.00(+0.00%)
Apr 15, 2003 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Apr 14, 2003 3.984 3.984 3.984 3.984 9,364 +0.00(+0.00%)
Apr 11, 2003 3.984 3.984 3.984 3.984 411 -0.19(-4.65%)
Apr 10, 2003 4.178 4.178 4.178 4.178 205 +0.00(+0.00%)
Apr 09, 2003 4.217 4.217 4.178 4.178 411 -0.13(-2.93%)
Apr 08, 2003 4.062 4.314 4.062 4.305 1,749 +0.19(+4.73%)
Apr 07, 2003 4.208 4.208 3.994 4.110 18,523 +0.01(+0.24%)
Apr 04, 2003 4.237 4.382 4.101 4.101 18,420 -0.16(-3.65%)
Apr 03, 2003 4.149 4.256 4.149 4.256 2,572 +0.11(+2.58%)
Apr 02, 2003 3.838 4.149 3.838 4.149 1,646 +0.13(+3.14%)
Apr 01, 2003 3.741 4.023 3.741 4.023 4,528 +0.28(+7.53%)
Mar 31, 2003 3.741 3.741 3.741 3.741 1,852 -0.14(-3.51%)
Mar 28, 2003 3.877 3.877 3.877 3.877 0 +0.00(+0.00%)
Mar 27, 2003 3.945 3.945 3.790 3.877 4,116 -0.16(-3.86%)
Mar 26, 2003 3.945 4.033 3.945 4.033 617 +0.15(+3.75%)
Mar 25, 2003 3.848 3.887 3.848 3.887 11,423 -0.05(-1.23%)
Mar 24, 2003 3.838 3.935 3.809 3.935 3,910 -0.03(-0.74%)
Mar 21, 2003 3.838 3.965 3.838 3.965 720 -0.02(-0.49%)
Mar 20, 2003 3.838 4.013 3.420 3.984 39,311 +0.02(+0.49%)
Mar 19, 2003 3.887 3.965 3.887 3.965 720 +0.03(+0.74%)
Mar 18, 2003 3.887 3.935 3.887 3.935 13,687 +0.05(+1.25%)
Mar 17, 2003 3.926 4.013 3.644 3.887 55,823 -0.05(-1.23%)
Mar 14, 2003 4.120 4.120 3.858 3.935 16,568 -0.05(-1.22%)
Mar 13, 2003 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Mar 12, 2003 3.984 3.984 3.984 3.984 5,557 +0.07(+1.74%)
Mar 11, 2003 3.916 3.916 3.916 3.916 1,543 -0.04(-0.98%)
Mar 10, 2003 3.955 3.956 3.955 3.955 2,572 -0.02(-0.49%)
Mar 07, 2003 4.013 4.013 3.974 3.974 1,337 -0.05(-1.33%)
Mar 06, 2003 4.101 4.101 3.984 4.028 1,955 -0.04(-1.07%)
Mar 05, 2003 4.062 4.081 4.033 4.072 5,454 +0.08(+1.95%)
Mar 04, 2003 4.013 4.091 3.994 3.994 1,337 -0.11(-2.61%)
Mar 03, 2003 3.984 4.101 3.984 4.101 1,749 +0.07(+1.69%)
Feb 28, 2003 4.120 4.324 3.984 4.033 9,364 -0.05(-1.19%)
Feb 27, 2003 3.984 4.324 3.984 4.081 7,924 +0.08(+1.94%)
Feb 26, 2003 4.033 4.072 4.003 4.003 16,362 -0.09(-2.14%)
Feb 25, 2003 3.935 4.188 3.935 4.091 4,013 +0.09(+2.18%)
Feb 24, 2003 4.033 4.033 3.974 4.003 1,029 -0.17(-4.16%)
Feb 21, 2003 4.177 4.177 4.177 4.177 0 +0.00(+0.00%)
Feb 20, 2003 3.984 4.177 3.935 4.177 14,921 +0.19(+4.85%)
Feb 19, 2003 4.091 4.091 3.984 3.984 8,438 -0.16(-3.76%)
Feb 18, 2003 4.140 4.208 4.140 4.140 11,628 -0.03(-0.70%)
Feb 14, 2003 4.149 4.178 4.081 4.169 6,071 +0.09(+2.14%)
Feb 13, 2003 4.169 4.373 4.081 4.081 4,630 -0.21(-4.98%)
Feb 12, 2003 4.334 4.334 4.140 4.295 7,203 -0.12(-2.64%)
Feb 11, 2003 4.412 4.412 4.412 4.412 1,029 +0.00(+0.00%)
Feb 10, 2003 4.227 4.412 4.217 4.412 2,675 +0.14(+3.16%)
Feb 07, 2003 4.208 4.373 4.208 4.277 3,293 +0.10(+2.35%)
Feb 06, 2003 4.140 4.771 4.140 4.178 68,640 -0.16(-3.61%)
Feb 05, 2003 4.382 4.421 4.188 4.335 10,805 +0.11(+2.58%)
Feb 04, 2003 4.285 4.480 4.130 4.226 17,700 -0.15(-3.36%)
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.