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 |
| Aug 21, 2023 | $19.06 | $19.50 | $18.53 | $19.40 | 48 302 |
| Aug 18, 2023 | $18.86 | $19.41 | $18.53 | $18.89 | 59 376 |
| Aug 17, 2023 | $18.59 | $18.95 | $18.47 | $18.75 | 45 003 |
| Aug 16, 2023 | $18.48 | $19.03 | $18.27 | $18.73 | 75 163 |
| Aug 15, 2023 | $17.61 | $18.49 | $17.19 | $18.33 | 59 641 |
| Aug 14, 2023 | $17.15 | $17.75 | $16.93 | $17.62 | 55 821 |
| Aug 11, 2023 | $16.22 | $17.15 | $16.02 | $17.15 | 60 445 |
| Aug 10, 2023 | $15.89 | $16.24 | $15.75 | $16.05 | 26 410 |
| Aug 09, 2023 | $15.20 | $15.79 | $15.20 | $15.65 | 55 416 |
| Aug 08, 2023 | $14.91 | $15.22 | $14.65 | $15.10 | 55 870 |
| Aug 07, 2023 | $14.76 | $14.95 | $14.10 | $14.20 | 21 946 |
| Aug 04, 2023 | $14.57 | $14.75 | $14.29 | $14.60 | 12 414 |
| Aug 03, 2023 | $14.50 | $14.76 | $14.36 | $14.43 | 13 597 |
| Aug 02, 2023 | $14.40 | $14.73 | $14.38 | $14.64 | 19 368 |
| Aug 01, 2023 | $14.00 | $14.53 | $13.94 | $14.39 | 26 474 |
| Jul 31, 2023 | $13.90 | $14.40 | $13.76 | $14.02 | 25 156 |
| Jul 28, 2023 | $14.23 | $14.23 | $13.84 | $13.92 | 9 139 |
| Jul 27, 2023 | $14.12 | $14.22 | $13.88 | $14.22 | 23 696 |
| Jul 26, 2023 | $13.94 | $14.12 | $13.79 | $14.12 | 13 921 |
| Jul 25, 2023 | $13.79 | $14.17 | $13.78 | $14.06 | 19 206 |
| Jul 24, 2023 | $14.09 | $14.09 | $13.90 | $13.90 | 5 730 |
| Jul 21, 2023 | $14.10 | $14.13 | $13.93 | $13.93 | 25 456 |
| Jul 20, 2023 | $14.35 | $14.35 | $14.00 | $14.00 | 22 193 |
| Jul 19, 2023 | $14.04 | $14.33 | $14.04 | $14.32 | 8 787 |
| Jul 18, 2023 | $14.05 | $14.16 | $13.89 | $14.10 | 40 416 |
