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
2017-11-24 22.15 22.30 22.15 22.25 609
2017-11-22 23.00 23.05 22.45 22.45 308
2017-11-21 22.15 22.55 21.90 22.55 1,778
2017-11-20 21.95 22.10 21.85 21.85 1,698
2017-11-17 21.70 21.85 21.25 21.75 2,265
2017-11-16 21.95 22.00 21.85 21.90 1,202
2017-11-15 21.65 22.00 21.55 21.70 896
2017-11-14 22.10 22.10 21.80 21.85 670
2017-11-13 22.45 22.65 22.15 22.15 1,013
2017-11-10 22.15 22.65 22.10 22.65 1,728
2017-11-09 21.50 22.35 21.45 21.90 841
2017-11-08 23.95 23.95 22.15 22.15 2,641
2017-11-07 24.85 24.85 23.45 23.75 1,491
2017-11-06 24.75 24.875 24.70 24.70 1,624
2017-11-03 24.45 25.00 24.40 24.90 2,230
2017-11-02 24.45 24.75 24.45 24.60 803
2017-11-01 25.10 25.10 24.25 24.50 1,429
2017-10-31 24.50 25.20 24.50 24.95 1,994
2017-10-30 25.05 25.05 24.40 24.55 1,685
2017-10-27 25.90 25.95 25.60 25.60 1,025
2017-10-26 25.90 26.00 25.45 25.90 1,389
2017-10-25 25.75 26.00 25.75 25.90 326
2017-10-24 25.90 26.25 25.90 26.10 715
2017-10-23 25.80 26.05 25.60 25.85 941
2017-10-20 26.05 26.20 26.00 26.10 586
2017-10-19 25.60 26.00 25.60 26.00 602
2017-10-18 25.75 26.10 25.75 25.75 505
2017-10-17 25.90 26.05 25.70 25.70 329
2017-10-16 25.90 26.05 25.60 25.80 733
2017-10-13 25.60 25.70 25.30 25.60 732

» 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.