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
2018-09-21 22.55 22.95 22.55 22.95 383
2018-09-20 22.85 22.85 22.55 22.55 314
2018-09-19 22.80 23.35 22.25 22.45 1,322
2018-09-18 22.15 22.60 21.95 22.60 967
2018-09-17 21.90 22.00 21.80 21.80 1,701
2018-09-14 22.20 22.20 21.80 21.95 657
2018-09-13 22.05 22.05 21.80 21.80 341
2018-09-12 22.20 22.25 21.75 22.10 641
2018-09-11 22.05 22.35 22.05 22.35 500
2018-09-10 22.25 22.25 22.10 22.15 600
2018-09-07 22.20 22.30 22.20 22.30 208
2018-09-05 22.35 22.45 22.05 22.40 241
2018-09-04 22.60 22.60 21.95 21.95 600
2018-08-31 22.90 22.90 22.70 22.70 161
2018-08-30 22.70 22.75 22.70 22.75 300
2018-08-29 23.70 23.70 23.30 23.35 245
2018-08-28 23.70 23.80 23.50 23.60 308
2018-08-24 23.80 23.80 23.70 23.70 494
2018-08-23 23.70 23.75 23.50 23.75 1,100
2018-08-22 23.85 24.00 23.60 23.75 1,128
2018-08-21 23.50 23.75 23.50 23.75 700
2018-08-20 23.25 23.25 23.20 23.20 252
2018-08-17 23.10 23.10 23.10 23.10 100
2018-08-16 23.50 23.75 23.00 23.05 457
2018-08-15 23.20 23.40 23.20 23.35 747
2018-08-14 24.15 24.15 23.85 23.85 300
2018-08-13 23.85 23.85 23.65 23.70 400
2018-08-10 23.95 24.00 23.95 24.00 300
2018-08-09 24.05 24.15 24.05 24.15 111
2018-08-08 23.85 24.20 23.85 24.05 1,755

» 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.