Foster L B Company (NQ: FSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	20.83	22.21	20.42	21.72	48,851	+1.30(+6.37%)
Nov 07, 2024	22.26	22.30	20.16	20.42	52,161	-0.79(-3.72%)
Nov 06, 2024	20.25	21.45	20.24	21.21	118,778	+1.59(+8.10%)
Nov 05, 2024	19.19	19.86	19.14	19.62	36,301	+0.51(+2.67%)
Nov 04, 2024	19.13	19.34	18.94	19.11	31,319	+0.07(+0.37%)
Nov 01, 2024	18.93	19.43	18.76	19.04	23,541	+0.19(+1.01%)
Oct 31, 2024	19.33	19.33	18.79	18.85	75,789	-0.83(-4.22%)
Oct 30, 2024	19.56	19.98	19.56	19.68	26,796	+0.11(+0.56%)
Oct 29, 2024	19.46	19.82	19.46	19.57	21,053	-0.23(-1.16%)
Oct 28, 2024	20.01	20.09	19.73	19.80	27,485	+0.06(+0.30%)
Oct 25, 2024	19.82	19.88	19.57	19.74	17,340	+0.16(+0.82%)
Oct 24, 2024	19.13	19.60	19.13	19.58	18,736	+0.18(+0.93%)
Oct 23, 2024	19.50	19.61	19.13	19.40	30,532	-0.23(-1.17%)
Oct 22, 2024	19.73	19.79	19.51	19.63	24,175	-0.09(-0.46%)
Oct 21, 2024	20.09	20.09	19.66	19.72	24,594	-0.27(-1.35%)
Oct 18, 2024	20.25	20.25	19.89	19.99	19,817	-0.23(-1.14%)
Oct 17, 2024	20.38	20.38	20.05	20.22	35,637	-0.05(-0.25%)
Oct 16, 2024	20.11	20.41	19.97	20.27	50,370	+0.35(+1.76%)
Oct 15, 2024	20.20	20.23	19.88	19.92	24,775	-0.21(-1.04%)
Oct 14, 2024	19.85	20.26	19.85	20.13	19,921	+0.28(+1.41%)
Oct 11, 2024	19.11	20.00	19.11	19.85	37,810	+0.82(+4.31%)
Oct 10, 2024	19.42	19.43	18.74	19.03	52,582	-0.67(-3.40%)
Oct 09, 2024	19.87	19.87	19.48	19.70	24,423	-0.17(-0.86%)
Oct 08, 2024	19.88	20.18	19.79	19.87	40,390	+0.07(+0.35%)
Oct 07, 2024	19.80	19.97	19.73	19.80	23,315	+0.06(+0.30%)
Oct 04, 2024	19.55	19.84	19.25	19.74	31,367	+0.52(+2.71%)
Oct 03, 2024	19.46	19.51	19.20	19.22	20,709	-0.45(-2.29%)
Oct 02, 2024	20.05	20.13	19.66	19.67	26,261	-0.38(-1.90%)
Oct 01, 2024	20.25	20.54	20.03	20.05	73,948	-0.38(-1.86%)
Sep 30, 2024	20.21	20.68	20.18	20.43	197,587	+0.29(+1.44%)
Sep 27, 2024	19.69	20.18	19.48	20.14	63,335	+0.67(+3.44%)
Sep 26, 2024	19.72	19.95	19.19	19.47	92,129	+0.03(+0.15%)
Sep 25, 2024	19.27	19.70	19.27	19.44	38,462	-0.02(-0.10%)
Sep 24, 2024	19.75	19.95	19.39	19.46	73,357	-0.59(-2.94%)
Sep 23, 2024	20.23	20.23	19.91	20.05	35,124	+0.06(+0.30%)
Sep 20, 2024	20.04	20.19	19.70	19.99	87,588	-0.34(-1.67%)
Sep 19, 2024	20.54	20.94	19.81	20.33	48,462	+0.26(+1.30%)
Sep 18, 2024	20.00	20.88	19.72	20.07	46,746	-0.12(-0.59%)
Sep 17, 2024	20.50	20.63	20.06	20.19	29,922	-0.22(-1.08%)
Sep 16, 2024	19.83	20.42	19.71	20.41	36,846	+0.55(+2.77%)
Sep 13, 2024	19.90	20.48	19.81	19.86	29,764	+0.29(+1.48%)
Sep 12, 2024	19.04	19.68	19.04	19.57	20,898	+0.54(+2.84%)
Sep 11, 2024	19.21	19.30	18.50	19.03	33,413	-0.31(-1.60%)
Sep 10, 2024	18.55	19.45	18.55	19.34	51,157	+0.56(+2.98%)
Sep 09, 2024	18.61	18.98	18.57	18.78	44,049	+0.28(+1.51%)
Sep 06, 2024	19.10	19.10	18.36	18.50	27,061	-0.42(-2.22%)
Sep 05, 2024	19.09	19.33	18.81	18.92	35,889	-0.20(-1.05%)
Sep 04, 2024	19.89	20.15	19.11	19.12	35,200	-0.72(-3.63%)

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.