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
2018-12-17 17.25 17.37 17.25 17.29 626
2018-12-14 17.72 17.96 17.27 17.30 1,282
2018-12-13 17.85 18.38 17.49 18.38 1,555
2018-12-12 18.15 18.15 17.60 17.75 2,601
2018-12-11 18.09 18.40 17.98 18.19 2,276
2018-12-10 18.22 18.47 17.63 18.23 2,127
2018-12-07 18.45 18.74 18.19 18.21 963
2018-12-06 18.10 18.84 17.55 18.84 1,904
2018-12-04 19.22 19.54 18.50 18.58 1,412
2018-12-03 19.50 19.72 19.30 19.72 421
2018-11-30 19.33 19.47 19.33 19.47 520
2018-11-29 19.95 20.19 19.48 19.70 1,686
2018-11-28 18.56 20.00 18.56 20.00 524
2018-11-27 19.02 19.39 18.75 18.75 288
2018-11-26 19.43 19.67 19.31 19.50 868
2018-11-23 18.76 19.71 18.76 19.71 426
2018-11-21 20.54 20.54 20.54 20.54 35
2018-11-20 20.16 20.16 19.82 19.94 1,242
2018-11-19 21.33 21.33 19.94 20.02 728
2018-11-16 20.50 21.30 20.50 20.76 844
2018-11-15 20.52 20.65 20.52 20.65 700
2018-11-14 21.60 21.60 20.68 20.77 414
2018-11-13 21.41 21.46 20.72 20.72 581
2018-11-12 21.17 21.60 21.01 21.38 584
2018-11-09 20.98 21.21 20.70 21.21 907
2018-11-08 21.74 21.98 21.62 21.73 381
2018-11-07 21.08 21.38 21.08 21.28 636
2018-11-06 21.25 21.25 20.83 20.97 993
2018-11-05 20.42 21.08 20.31 21.05 2,414
2018-11-02 19.94 20.22 19.80 20.14 10,195

» 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.