FOSTER L B Historical Stock Price

Below is the stock price history for Foster L B FSTR. Data is recorded each day for the historical open, high, low, close and volume. The Foster L B stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Foster L B Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 25.40 26.15 25.40 25.85 676
2018-06-19 25.00 25.45 25.00 25.45 869
2018-06-18 25.45 25.45 25.05 25.30 1,721
2018-06-15 24.05 24.75 23.85 24.50 3,185
2018-06-14 23.85 23.85 23.80 23.80 3
2018-06-13 23.90 24.20 23.75 24.05 676
2018-06-12 24.35 24.50 24.15 24.15 310
2018-06-11 24.30 24.70 24.30 24.65 555
2018-06-08 24.35 24.35 23.90 24.10 979
2018-06-07 24.50 24.60 24.10 24.15 1,148
2018-06-06 24.55 24.60 24.35 24.45 604
2018-06-05 23.55 24.40 23.45 24.05 606
2018-06-04 23.60 23.65 23.45 23.45 635
2018-06-01 23.30 23.65 23.30 23.65 361
2018-05-31 24.10 24.10 23.25 23.30 534
2018-05-30 23.60 24.80 23.60 24.25 1,809
2018-05-29 23.45 23.70 23.25 23.50 1,545
2018-05-25 23.35 23.70 23.35 23.70 811
2018-05-24 23.45 23.95 23.35 23.70 808
2018-05-23 23.45 23.90 23.45 23.85 308
2018-05-22 23.20 23.80 23.20 23.70 706
2018-05-21 23.15 23.55 23.15 23.35 802
2018-05-18 22.90 23.00 22.60 22.60 416
2018-05-17 22.95 23.00 22.75 22.80 501
2018-05-16 22.75 22.95 22.60 22.80 615
2018-05-15 22.10 22.50 22.10 22.45 1,093
2018-05-14 22.60 22.60 22.25 22.30 311
2018-05-11 23.00 23.00 22.55 22.70 392
2018-05-10 23.15 23.15 22.50 22.50 1,516
2018-05-09 22.90 22.90 22.60 22.65 505

» More Foster L B Stock Price History

To see other companies like Foster L B (FSTR), view our stock market today for news, and other data.