Foster L B Company (NQ: FSTR )

17.77 USD -0.04 (-0.22%)
Official Closing Price Updated: 7:26 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 17.90 17.90 17.51 17.77 72,300 -0.04(-0.22%)
Apr 08, 2021 17.50 18.06 17.50 17.81 67,721 +0.01(+0.06%)
Apr 07, 2021 18.00 18.09 17.55 17.80 95,697 -0.29(-1.60%)
Apr 06, 2021 18.34 18.61 17.95 18.09 87,665 -0.30(-1.63%)
Apr 05, 2021 18.25 18.44 18.00 18.39 106,660 +0.39(+2.17%)
Apr 01, 2021 17.88 18.05 17.45 18.00 79,600 +0.10(+0.56%)
Mar 31, 2021 17.64 18.03 17.44 17.90 104,316 +0.11(+0.62%)
Mar 30, 2021 17.59 17.96 17.51 17.79 100,119 +0.23(+1.31%)
Mar 29, 2021 17.39 17.99 17.30 17.56 202,573 +0.55(+3.23%)
Mar 26, 2021 17.32 17.41 16.83 17.01 160,500 -0.02(-0.12%)
Mar 25, 2021 17.58 17.58 16.38 17.03 201,924 -0.12(-0.70%)
Mar 24, 2021 17.10 17.48 16.67 17.15 142,427 +0.39(+2.33%)
Mar 23, 2021 17.88 17.89 16.53 16.76 96,041 -0.96(-5.42%)
Mar 22, 2021 18.26 18.50 17.60 17.72 76,719 -0.38(-2.10%)
Mar 19, 2021 18.62 18.87 18.10 18.10 172,900 -0.15(-0.82%)
Mar 18, 2021 18.21 18.71 18.07 18.25 93,835 +0.17(+0.94%)
Mar 17, 2021 18.41 18.54 17.81 18.08 56,415 -0.28(-1.53%)
Mar 16, 2021 18.71 19.31 18.00 18.36 78,263 -0.15(-0.81%)
Mar 15, 2021 19.12 19.12 18.23 18.51 59,266 -0.74(-3.84%)
Mar 12, 2021 19.20 19.47 18.83 19.25 64,200 +0.21(+1.10%)
Mar 11, 2021 18.93 19.35 18.64 19.04 53,217 +0.14(+0.74%)
Mar 10, 2021 18.79 19.18 18.66 18.90 63,565 +0.40(+2.16%)
Mar 09, 2021 18.34 18.77 18.26 18.50 75,607 +0.25(+1.37%)
Mar 08, 2021 18.14 18.54 17.93 18.25 118,659 +0.41(+2.30%)
Mar 05, 2021 17.70 18.00 17.24 17.84 109,200 +0.73(+4.27%)
Mar 04, 2021 17.33 17.63 16.80 17.11 59,381 -0.14(-0.81%)
Mar 03, 2021 17.15 17.65 16.60 17.25 57,832 +0.41(+2.43%)
Mar 02, 2021 17.18 17.18 16.63 16.84 46,723 -0.23(-1.35%)
Mar 01, 2021 17.46 17.56 16.96 17.07 34,507 +0.12(+0.71%)
Feb 26, 2021 17.57 17.74 16.40 16.95 76,000 -0.70(-3.97%)
Feb 25, 2021 17.82 17.91 17.50 17.65 41,602 -0.14(-0.79%)
Feb 24, 2021 17.53 18.25 17.50 17.79 34,403 +0.25(+1.43%)
Feb 23, 2021 17.61 17.75 17.37 17.54 31,009 +0.01(+0.06%)
Feb 22, 2021 17.61 17.98 17.17 17.53 43,588 -0.10(-0.57%)
Feb 19, 2021 17.58 17.84 17.44 17.63 36,300 +0.05(+0.28%)
Feb 18, 2021 17.68 17.71 17.27 17.58 45,323 -0.24(-1.35%)
Feb 17, 2021 17.28 17.87 17.28 17.82 44,819 +0.43(+2.47%)
Feb 16, 2021 16.59 17.50 16.52 17.39 54,521 +0.99(+6.04%)
Feb 12, 2021 16.27 16.49 16.11 16.40 28,000 -0.03(-0.18%)
Feb 11, 2021 16.47 16.60 16.09 16.43 33,563 +0.17(+1.05%)
Feb 10, 2021 16.74 16.74 15.94 16.26 42,643 -0.33(-1.99%)
Feb 09, 2021 16.95 16.95 16.48 16.59 43,545 -0.07(-0.42%)
Feb 08, 2021 16.52 16.86 16.43 16.66 31,363 +0.14(+0.85%)
Feb 05, 2021 16.76 16.76 16.18 16.52 45,700 -0.08(-0.48%)
Feb 04, 2021 15.92 16.73 15.83 16.60 52,638 +0.65(+4.08%)
Feb 03, 2021 15.21 15.99 15.15 15.95 61,887 +0.66(+4.32%)
Feb 02, 2021 15.33 15.38 15.02 15.29 24,438 +0.14(+0.92%)
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.