NASDAQ:FSTR
L.B. Foster Company Stock Price (Quote)
$24.37
-0.420 (-1.69%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.82 | $27.93 | Thursday, 18th Apr 2024 FSTR stock ended at $24.37. This is 1.69% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.71% from a day low at $24.34 to a day high of $25.00. |
| 90 days | $21.21 | $27.93 | |
| 52 weeks | $10.26 | $27.93 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $25.00 | $25.00 | $24.34 | $24.37 | 25 648 |
| 2024-04-17 | $25.14 | $25.14 | $24.59 | $24.79 | 23 565 |
| 2024-04-16 | $25.15 | $25.15 | $24.86 | $24.86 | 27 814 |
| 2024-04-15 | $25.43 | $26.16 | $24.97 | $25.38 | 46 619 |
| 2024-04-12 | $25.72 | $26.67 | $25.33 | $25.61 | 28 222 |
| 2024-04-11 | $26.48 | $26.56 | $26.14 | $26.17 | 50 288 |
| 2024-04-10 | $26.45 | $27.05 | $26.00 | $26.40 | 36 155 |
| 2024-04-09 | $27.32 | $27.32 | $26.63 | $26.75 | 40 184 |
| 2024-04-08 | $27.07 | $27.50 | $26.78 | $27.36 | 45 143 |
| 2024-04-05 | $26.45 | $27.31 | $26.45 | $27.17 | 43 798 |
| 2024-04-04 | $27.30 | $27.30 | $26.55 | $26.65 | 17 755 |
| 2024-04-03 | $26.68 | $27.73 | $26.68 | $27.05 | 39 861 |
| 2024-04-02 | $26.95 | $27.05 | $26.46 | $26.79 | 27 824 |
| 2024-04-01 | $27.07 | $27.35 | $26.49 | $26.96 | 42 014 |
| 2024-03-28 | $27.26 | $27.93 | $26.89 | $27.31 | 30 172 |
| 2024-03-27 | $27.01 | $27.34 | $26.93 | $27.11 | 36 435 |
| 2024-03-26 | $26.24 | $27.04 | $26.07 | $27.01 | 39 804 |
| 2024-03-25 | $26.43 | $26.66 | $25.49 | $25.66 | 59 826 |
| 2024-03-22 | $25.54 | $26.26 | $25.52 | $26.17 | 55 216 |
| 2024-03-21 | $25.10 | $25.64 | $24.64 | $25.50 | 50 656 |
| 2024-03-20 | $24.77 | $25.20 | $24.77 | $25.10 | 41 016 |
| 2024-03-19 | $23.82 | $24.89 | $23.82 | $24.87 | 48 325 |
| 2024-03-18 | $23.69 | $24.43 | $23.69 | $23.93 | 46 606 |
| 2024-03-15 | $23.70 | $24.42 | $23.46 | $23.78 | 73 394 |
| 2024-03-14 | $24.14 | $24.14 | $23.26 | $23.70 | 52 724 |
