Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Foster L B Company
(NQ:
FSTR
)
26.24
+0.24 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.