LB Foster Company (FSTR) Historical Stock Data
26.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSTR is up 0.44% a day on average. There have been 15 days where LB Foster Company closed green and 15 days where FSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.58 | 26.32 | ↑$0.74 (2.89%) | 24.71 | 26.34 | 34.30K |
| 2024-11-19 | 25.42 | 25.71 | ↑$0.29 (1.14%) | 25.31 | 25.89 | 50.80K |
| 2024-11-18 | 26.22 | 25.84 | ↓$0.38 (-1.45%) | 25.39 | 26.83 | 54.91K |
| 2024-11-15 | 25.00 | 26.49 | ↑$1.49 (5.96%) | 24.76 | 26.64 | 119.85K |
| 2024-11-14 | 23.77 | 23.77 | ↑$0.00 (0.00%) | 22.82 | 23.77 | 51.80K |
| 2024-11-13 | 23.72 | 23.51 | ↓$0.21 (-0.89%) | 23.48 | 24.02 | 27.69K |
| 2024-11-12 | 24.16 | 23.36 | ↓$0.80 (-3.31%) | 23.36 | 24.48 | 51.06K |
| 2024-11-11 | 22.38 | 24.16 | ↑$1.78 (7.95%) | 22.38 | 24.30 | 72.98K |
| 2024-11-08 | 20.83 | 21.72 | ↑$0.89 (4.27%) | 20.42 | 22.21 | 48.85K |
| 2024-11-07 | 22.26 | 20.42 | ↓$1.84 (-8.27%) | 20.16 | 22.30 | 52.16K |
| 2024-11-06 | 20.25 | 21.21 | ↑$0.96 (4.74%) | 20.24 | 21.46 | 118.78K |
| 2024-11-05 | 19.19 | 19.62 | ↑$0.43 (2.24%) | 19.14 | 19.86 | 36.30K |
| 2024-11-04 | 19.13 | 19.11 | ↓$0.02 (-0.10%) | 18.94 | 19.34 | 31.32K |
| 2024-11-01 | 18.93 | 19.04 | ↑$0.11 (0.58%) | 18.76 | 19.43 | 23.54K |
| 2024-10-31 | 19.33 | 18.85 | ↓$0.48 (-2.48%) | 18.79 | 19.33 | 75.79K |
| 2024-10-30 | 19.56 | 19.68 | ↑$0.12 (0.61%) | 19.56 | 19.98 | 26.80K |
| 2024-10-29 | 19.46 | 19.57 | ↑$0.11 (0.57%) | 19.46 | 19.82 | 21.05K |
| 2024-10-28 | 20.01 | 19.80 | ↓$0.21 (-1.05%) | 19.74 | 20.09 | 27.49K |
| 2024-10-25 | 19.82 | 19.74 | ↓$0.08 (-0.40%) | 19.57 | 19.88 | 17.34K |
| 2024-10-24 | 19.13 | 19.58 | ↑$0.45 (2.35%) | 19.13 | 19.60 | 18.74K |
| 2024-10-23 | 19.50 | 19.40 | ↓$0.10 (-0.51%) | 19.13 | 19.61 | 30.53K |
| 2024-10-22 | 19.73 | 19.63 | ↓$0.10 (-0.51%) | 19.51 | 19.79 | 24.18K |
| 2024-10-21 | 20.09 | 19.72 | ↓$0.37 (-1.84%) | 19.66 | 20.09 | 24.59K |
| 2024-10-18 | 20.25 | 19.99 | ↓$0.26 (-1.28%) | 19.89 | 20.26 | 19.82K |
| 2024-10-17 | 20.38 | 20.22 | ↓$0.16 (-0.79%) | 20.05 | 20.38 | 35.64K |
| 2024-10-16 | 20.11 | 20.27 | ↑$0.16 (0.80%) | 19.97 | 20.41 | 50.37K |
| 2024-10-15 | 20.20 | 19.92 | ↓$0.27 (-1.36%) | 19.88 | 20.23 | 24.78K |
| 2024-10-14 | 19.85 | 20.13 | ↑$0.28 (1.41%) | 19.85 | 20.26 | 19.92K |
| 2024-10-11 | 19.11 | 19.85 | ↑$0.74 (3.87%) | 19.11 | 20.00 | 37.81K |
| 2024-10-10 | 19.42 | 19.03 | ↓$0.39 (-2.01%) | 18.74 | 19.43 | 52.58K |
Create an account or log in to view more rows.
$FSTR To the moon!!
$FSTR Now I'm worried....
$FSTR The best investment you can make is an investment in yourself or another person
$FSTR has just been halted from trading due to volatility.
$FSTR I would not be a bear now
$FSTR steady steady n hold
$FSTR the price is wrong
$FSTR already bouncing back.
$FSTR Who’s still buying calls?
$FSTR we just getting started