NASDAQ:FSTR
L.B. Foster Company Stock Price (Quote)
$23.40
+0.150 (+0.645%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.10 | $27.73 | Wednesday, 1st May 2024 FSTR stock ended at $23.40. This is 0.645% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.90% from a day low at $23.16 to a day high of $23.60. |
| 90 days | $21.21 | $27.93 | |
| 52 weeks | $10.41 | $27.93 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $14.04 | $14.40 | $13.68 | $14.19 | 19 791 |
| Jun 07, 2023 | $13.79 | $14.14 | $13.79 | $13.94 | 17 245 |
| Jun 06, 2023 | $13.80 | $13.94 | $13.46 | $13.87 | 16 654 |
| Jun 05, 2023 | $13.58 | $13.83 | $13.47 | $13.83 | 13 342 |
| Jun 02, 2023 | $13.45 | $13.62 | $13.44 | $13.47 | 23 323 |
| Jun 01, 2023 | $13.26 | $13.40 | $13.06 | $13.40 | 16 234 |
| May 31, 2023 | $13.23 | $13.33 | $13.10 | $13.25 | 24 032 |
| May 30, 2023 | $13.28 | $13.31 | $13.03 | $13.18 | 15 453 |
| May 26, 2023 | $13.19 | $13.29 | $12.96 | $13.29 | 18 167 |
| May 25, 2023 | $13.08 | $13.10 | $12.96 | $13.00 | 30 982 |
| May 24, 2023 | $12.28 | $13.00 | $12.28 | $13.00 | 10 922 |
| May 23, 2023 | $12.88 | $12.88 | $12.14 | $12.17 | 49 733 |
| May 22, 2023 | $12.74 | $13.00 | $12.70 | $12.70 | 47 380 |
| May 19, 2023 | $12.70 | $12.88 | $12.50 | $12.80 | 30 426 |
| May 18, 2023 | $11.01 | $12.55 | $11.01 | $12.55 | 42 028 |
| May 17, 2023 | $10.76 | $11.15 | $10.65 | $11.15 | 333 324 |
| May 16, 2023 | $10.69 | $10.75 | $10.49 | $10.70 | 15 856 |
| May 15, 2023 | $10.77 | $10.98 | $10.62 | $10.62 | 24 030 |
| May 12, 2023 | $10.75 | $10.86 | $10.48 | $10.68 | 16 323 |
| May 11, 2023 | $10.70 | $10.85 | $10.41 | $10.43 | 19 122 |
| May 10, 2023 | $11.00 | $11.13 | $10.67 | $10.80 | 21 516 |
| May 09, 2023 | $11.11 | $11.16 | $10.60 | $10.66 | 11 027 |
| May 08, 2023 | $10.94 | $11.04 | $10.84 | $10.95 | 7 016 |
| May 05, 2023 | $11.11 | $11.11 | $10.96 | $10.96 | 4 332 |
| May 04, 2023 | $10.85 | $11.09 | $10.85 | $11.09 | 6 200 |
