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 |
| Mar 26, 2024 | $26.24 | $27.04 | $26.07 | $27.01 | 39 804 |
| Mar 25, 2024 | $26.43 | $26.66 | $25.49 | $25.66 | 59 826 |
| Mar 22, 2024 | $25.54 | $26.26 | $25.52 | $26.17 | 55 216 |
| Mar 21, 2024 | $25.10 | $25.64 | $24.64 | $25.50 | 50 656 |
| Mar 20, 2024 | $24.77 | $25.20 | $24.77 | $25.10 | 41 016 |
| Mar 19, 2024 | $23.82 | $24.89 | $23.82 | $24.87 | 48 325 |
| Mar 18, 2024 | $23.69 | $24.43 | $23.69 | $23.93 | 46 606 |
| Mar 15, 2024 | $23.70 | $24.42 | $23.46 | $23.78 | 73 394 |
| Mar 14, 2024 | $24.14 | $24.14 | $23.26 | $23.70 | 52 724 |
| Mar 13, 2024 | $22.75 | $23.21 | $22.49 | $23.21 | 36 013 |
| Mar 12, 2024 | $22.25 | $22.52 | $22.18 | $22.31 | 27 836 |
| Mar 11, 2024 | $23.02 | $23.02 | $22.18 | $22.45 | 41 271 |
| Mar 08, 2024 | $23.52 | $24.74 | $23.27 | $23.29 | 53 506 |
| Mar 07, 2024 | $22.35 | $23.24 | $22.35 | $23.09 | 42 020 |
| Mar 06, 2024 | $21.50 | $22.72 | $21.21 | $22.55 | 41 417 |
| Mar 05, 2024 | $23.95 | $23.95 | $22.33 | $22.33 | 47 076 |
| Mar 04, 2024 | $23.55 | $24.55 | $23.55 | $24.26 | 44 006 |
| Mar 01, 2024 | $23.91 | $24.21 | $23.65 | $23.78 | 47 179 |
| Feb 29, 2024 | $23.66 | $23.73 | $23.14 | $23.73 | 21 824 |
| Feb 28, 2024 | $23.31 | $23.85 | $23.31 | $23.61 | 26 583 |
| Feb 27, 2024 | $23.31 | $23.81 | $23.31 | $23.58 | 24 922 |
| Feb 26, 2024 | $21.91 | $23.50 | $21.91 | $23.40 | 40 058 |
| Feb 23, 2024 | $23.21 | $23.48 | $22.78 | $22.96 | 48 082 |
| Feb 22, 2024 | $23.59 | $23.69 | $23.24 | $23.47 | 29 909 |
| Feb 21, 2024 | $23.54 | $23.77 | $22.08 | $23.69 | 30 884 |
