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 (%)
May 31, 2002
5.344
5.344
5.344
5.344
3,087
+0.10(+1.85%)
May 28, 2002
5.344
5.481
5.247
5.247
10,805
+0.00(+0.00%)
May 27, 2002
5.296
5.296
5.247
5.247
514
+0.00(+0.00%)
May 24, 2002
5.296
5.296
5.247
5.247
514
-0.19(-3.57%)
May 23, 2002
5.344
5.442
5.344
5.442
5,660
+0.00(+0.00%)
May 22, 2002
5.519
5.519
5.442
5.442
1,029
+0.01(+0.16%)
May 21, 2002
5.433
5.433
5.433
5.433
514
+0.09(+1.65%)
May 20, 2002
5.519
5.519
5.344
5.344
514
-0.14(-2.57%)
May 17, 2002
5.344
5.485
5.344
5.485
2,058
-0.06(-1.05%)
May 16, 2002
5.626
5.626
5.344
5.544
3,087
+0.29(+5.57%)
May 15, 2002
5.251
5.251
5.251
5.251
102
-0.09(-1.75%)
May 14, 2002
5.490
5.490
5.344
5.344
823
-0.15(-2.65%)
May 13, 2002
5.636
5.782
5.490
5.490
1,852
-0.05(-0.89%)
May 10, 2002
5.636
5.636
5.539
5.539
5,762
-0.14(-2.39%)
May 09, 2002
5.676
5.676
5.675
5.675
2,058
-0.06(-1.02%)
May 08, 2002
5.597
5.879
5.597
5.733
6,483
+0.05(+0.85%)
May 07, 2002
5.587
5.714
5.453
5.685
20,684
+0.10(+1.74%)
May 06, 2002
5.247
5.587
5.247
5.587
11,217
+0.19(+3.58%)
May 03, 2002
5.442
5.442
5.393
5.394
11,011
+0.20(+3.76%)
May 02, 2002
5.198
5.199
5.160
5.199
2,881
-0.11(-2.01%)
May 01, 2002
5.150
5.568
5.150
5.306
3,087
+0.15(+3.00%)
Apr 30, 2002
5.228
5.243
5.151
5.151
3,396
-0.08(-1.47%)
Apr 29, 2002
5.326
5.442
5.228
5.228
3,087
-0.24(-4.44%)
Apr 26, 2002
5.471
5.510
5.471
5.471
3,704
-0.20(-3.60%)
Apr 25, 2002
5.490
5.675
5.490
5.675
3,807
+0.25(+4.66%)
Apr 24, 2002
5.247
5.539
5.247
5.422
11,731
+0.26(+5.08%)
Apr 23, 2002
5.238
5.247
5.111
5.160
31,284
-0.21(-3.98%)
Apr 22, 2002
5.636
5.636
5.150
5.374
7,821
-0.21(-3.83%)
Apr 19, 2002
5.597
5.597
5.587
5.587
1,749
+0.00(+0.00%)
Apr 18, 2002
5.587
5.587
5.587
5.587
4,322
+0.00(+0.00%)
Apr 17, 2002
5.636
5.685
5.539
5.587
8,747
-0.01(-0.17%)
Apr 16, 2002
5.597
5.597
5.597
5.597
205
+0.01(+0.17%)
Apr 15, 2002
5.587
5.587
5.587
5.587
1,029
-0.05(-0.86%)
Apr 12, 2002
5.597
5.636
5.597
5.636
5,762
+0.00(+0.00%)
Apr 11, 2002
5.607
5.646
5.607
5.636
2,675
+0.00(+0.00%)
Apr 10, 2002
5.549
5.636
5.549
5.636
2,572
+0.10(+1.75%)
Apr 09, 2002
5.558
5.558
5.539
5.539
926
-0.07(-1.21%)
Apr 08, 2002
5.626
5.626
5.461
5.607
1,852
+0.07(+1.23%)
Apr 05, 2002
5.539
5.540
5.539
5.539
4,219
+0.00(+0.00%)
Apr 04, 2002
5.529
5.539
5.529
5.539
11,217
+0.09(+1.59%)
Apr 03, 2002
5.374
5.578
5.374
5.452
5,968
-0.05(-0.87%)
Apr 02, 2002
5.500
5.500
5.500
5.500
1,543
-0.09(-1.57%)
Apr 01, 2002
5.568
5.617
5.519
5.587
6,894
+0.02(+0.34%)
Mar 29, 2002
5.569
5.569
5.569
5.569
7,718
+0.00(+0.00%)
Mar 28, 2002
5.569
5.569
5.569
5.569
7,718
+0.00(+0.00%)
Mar 27, 2002
5.617
5.617
5.539
5.569
13,481
+0.03(+0.54%)
Mar 26, 2002
5.636
5.782
5.539
5.539
11,320
-0.19(-3.39%)
Mar 25, 2002
5.733
5.733
5.733
5.733
0
+0.00(+0.00%)
Mar 22, 2002
5.733
5.733
5.733
5.733
0
+0.00(+0.00%)
Mar 21, 2002
5.636
5.830
5.539
5.733
17,083
+0.00(+0.00%)
Mar 20, 2002
5.733
5.830
5.685
5.733
23,772
-0.04(-0.67%)
Mar 19, 2002
5.597
5.772
5.587
5.772
17,803
+0.07(+1.19%)
Mar 18, 2002
5.714
5.734
5.587
5.704
25,830
-0.08(-1.34%)
Mar 15, 2002
5.733
5.830
5.733
5.782
4,116
+0.06(+1.02%)
Mar 14, 2002
5.539
5.723
5.539
5.723
81,298
+0.14(+2.43%)
Mar 13, 2002
5.832
5.832
5.393
5.587
16,568
-0.31(-5.19%)
Mar 12, 2002
5.918
5.966
5.830
5.894
36,635
+0.06(+1.07%)
Mar 11, 2002
5.908
6.015
5.830
5.831
36,121
+0.00(+0.01%)
Mar 08, 2002
5.634
5.879
5.597
5.830
54,851
+0.33(+6.01%)
Mar 07, 2002
5.470
5.830
5.413
5.500
63,186
+0.09(+1.62%)
Mar 06, 2002
5.393
5.481
5.393
5.412
15,951
+0.02(+0.38%)
Mar 05, 2002
5.392
5.392
5.392
5.392
1,029
-0.00(-0.02%)
Mar 04, 2002
5.228
5.393
5.150
5.393
17,288
+0.16(+2.97%)
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
.