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 |
| Feb 20, 2024 | $24.00 | $24.33 | $23.73 | $23.73 | 25 783 |
| Feb 16, 2024 | $23.80 | $24.58 | $23.80 | $24.00 | 57 370 |
| Feb 15, 2024 | $24.21 | $24.21 | $23.92 | $23.94 | 32 288 |
| Feb 14, 2024 | $23.80 | $24.00 | $23.80 | $24.00 | 24 011 |
| Feb 13, 2024 | $23.31 | $23.82 | $23.31 | $23.76 | 28 162 |
| Feb 12, 2024 | $23.58 | $23.96 | $22.84 | $23.82 | 29 552 |
| Feb 09, 2024 | $23.62 | $24.16 | $23.62 | $23.71 | 21 945 |
| Feb 08, 2024 | $23.33 | $23.83 | $23.32 | $23.82 | 24 311 |
| Feb 07, 2024 | $23.78 | $24.23 | $23.42 | $23.42 | 32 707 |
| Feb 06, 2024 | $23.66 | $24.03 | $23.30 | $23.87 | 39 827 |
| Feb 05, 2024 | $22.92 | $24.02 | $22.92 | $23.72 | 30 839 |
| Feb 02, 2024 | $22.55 | $23.24 | $22.54 | $23.23 | 23 098 |
| Feb 01, 2024 | $22.96 | $23.31 | $22.54 | $23.03 | 31 612 |
| Jan 31, 2024 | $23.54 | $23.54 | $22.90 | $22.99 | 24 681 |
| Jan 30, 2024 | $23.89 | $23.89 | $23.33 | $23.34 | 22 324 |
| Jan 29, 2024 | $23.27 | $24.00 | $23.27 | $23.97 | 27 439 |
| Jan 26, 2024 | $23.34 | $23.73 | $23.15 | $23.73 | 30 016 |
| Jan 25, 2024 | $22.53 | $23.13 | $22.27 | $23.08 | 28 828 |
| Jan 24, 2024 | $23.08 | $23.08 | $22.31 | $22.53 | 24 379 |
| Jan 23, 2024 | $23.80 | $23.80 | $23.10 | $23.10 | 20 248 |
| Jan 22, 2024 | $23.08 | $23.83 | $23.08 | $23.76 | 43 385 |
| Jan 19, 2024 | $22.77 | $23.08 | $22.06 | $23.08 | 29 306 |
| Jan 18, 2024 | $24.01 | $24.01 | $22.80 | $22.94 | 36 412 |
| Jan 17, 2024 | $22.94 | $24.35 | $22.79 | $23.90 | 61 230 |
| Jan 16, 2024 | $22.24 | $23.12 | $20.04 | $23.07 | 52 972 |
