LB Foster Company (FSTR) Historical Stock Data
26.39 ↓0.50 (-1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSTR is up 0.56% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.44 | 26.39 | ↓$0.05 (-0.19%) | 26.35 | 27.08 | 69.10K |
| 2024-12-19 | 27.07 | 26.89 | ↓$0.18 (-0.66%) | 26.53 | 27.07 | 24.68K |
| 2024-12-18 | 28.60 | 26.68 | ↓$1.92 (-6.71%) | 26.65 | 28.60 | 46.19K |
| 2024-12-17 | 28.83 | 28.55 | ↓$0.28 (-0.97%) | 28.25 | 28.97 | 31.38K |
| 2024-12-16 | 28.87 | 28.96 | ↑$0.09 (0.31%) | 28.46 | 29.40 | 30.40K |
| 2024-12-13 | 28.63 | 28.61 | ↓$0.02 (-0.07%) | 27.86 | 29.35 | 31.95K |
| 2024-12-12 | 28.75 | 28.59 | ↓$0.16 (-0.56%) | 28.23 | 28.75 | 27.19K |
| 2024-12-11 | 28.47 | 29.07 | ↑$0.60 (2.11%) | 27.79 | 29.78 | 72.80K |
| 2024-12-10 | 28.79 | 28.62 | ↓$0.17 (-0.59%) | 28.10 | 29.31 | 62.95K |
| 2024-12-09 | 29.36 | 28.74 | ↓$0.62 (-2.11%) | 28.71 | 29.36 | 43.23K |
| 2024-12-06 | 29.29 | 28.96 | ↓$0.33 (-1.13%) | 28.29 | 29.29 | 38.37K |
| 2024-12-05 | 29.51 | 29.29 | ↓$0.22 (-0.75%) | 28.74 | 29.69 | 31.79K |
| 2024-12-04 | 29.28 | 29.25 | ↓$0.03 (-0.10%) | 28.87 | 29.45 | 57.62K |
| 2024-12-03 | 29.00 | 29.45 | ↑$0.45 (1.55%) | 28.63 | 29.49 | 35.45K |
| 2024-12-02 | 28.77 | 29.20 | ↑$0.43 (1.49%) | 27.89 | 29.50 | 68.43K |
| 2024-11-29 | 28.36 | 28.73 | ↑$0.37 (1.30%) | 27.90 | 28.83 | 20.54K |
| 2024-11-27 | 28.75 | 28.30 | ↓$0.45 (-1.58%) | 27.72 | 28.75 | 22.53K |
| 2024-11-26 | 28.09 | 28.32 | ↑$0.23 (0.82%) | 27.54 | 28.65 | 42.71K |
| 2024-11-25 | 28.05 | 28.28 | ↑$0.23 (0.82%) | 27.88 | 28.96 | 50.06K |
| 2024-11-22 | 27.12 | 27.80 | ↑$0.68 (2.51%) | 26.82 | 27.89 | 44.17K |
| 2024-11-21 | 26.06 | 27.27 | ↑$1.21 (4.64%) | 26.06 | 27.31 | 30.72K |
| 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 |
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