LB Foster Company (FSTR) Historical Stock Data
23.32 ↓0.89 (-3.68%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FSTR is up 0.29% a day on average. There have been 17 days where LB Foster Company closed green and 13 days where FSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 24.61 | 24.21 | ↓$0.40 (-1.63%) | 23.53 | 24.69 | 56.55K |
| 2024-04-26 | 24.72 | 24.46 | ↓$0.26 (-1.05%) | 24.15 | 25.00 | 81.25K |
| 2024-04-25 | 24.24 | 24.67 | ↑$0.43 (1.77%) | 24.21 | 24.67 | 26.58K |
| 2024-04-24 | 23.82 | 24.51 | ↑$0.69 (2.90%) | 23.62 | 24.51 | 57.62K |
| 2024-04-23 | 23.96 | 24.10 | ↑$0.14 (0.58%) | 23.94 | 24.58 | 55.32K |
| 2024-04-22 | 24.14 | 24.35 | ↑$0.21 (0.87%) | 23.93 | 24.90 | 43.33K |
| 2024-04-19 | 24.09 | 24.15 | ↑$0.06 (0.25%) | 24.09 | 24.49 | 34.82K |
| 2024-04-18 | 25.00 | 24.37 | ↓$0.63 (-2.52%) | 24.31 | 25.00 | 30.95K |
| 2024-04-17 | 24.77 | 24.79 | ↑$0.02 (0.08%) | 24.59 | 25.14 | 23.76K |
| 2024-04-16 | 25.15 | 24.86 | ↓$0.29 (-1.15%) | 24.85 | 25.15 | 28.59K |
| 2024-04-15 | 25.43 | 25.38 | ↓$0.05 (-0.20%) | 24.96 | 26.17 | 46.78K |
| 2024-04-12 | 25.72 | 25.61 | ↓$0.11 (-0.43%) | 25.30 | 26.67 | 28.23K |
| 2024-04-11 | 26.48 | 26.17 | ↓$0.31 (-1.17%) | 26.14 | 26.58 | 50.31K |
| 2024-04-10 | 26.45 | 26.40 | ↓$0.05 (-0.19%) | 25.86 | 27.05 | 36.62K |
| 2024-04-09 | 27.32 | 26.75 | ↓$0.57 (-2.07%) | 26.63 | 27.32 | 43.62K |
| 2024-04-08 | 27.07 | 27.36 | ↑$0.29 (1.07%) | 26.76 | 27.50 | 46.09K |
| 2024-04-05 | 26.62 | 27.17 | ↑$0.55 (2.07%) | 26.45 | 27.31 | 43.86K |
| 2024-04-04 | 27.30 | 26.65 | ↓$0.65 (-2.38%) | 26.50 | 27.30 | 17.82K |
| 2024-04-03 | 26.68 | 27.05 | ↑$0.37 (1.39%) | 26.68 | 27.73 | 40.30K |
| 2024-04-02 | 26.95 | 26.79 | ↓$0.16 (-0.59%) | 26.46 | 27.05 | 43.76K |
| 2024-04-01 | 27.07 | 26.96 | ↓$0.11 (-0.41%) | 26.49 | 27.36 | 42.06K |
| 2024-03-28 | 27.26 | 27.31 | ↑$0.05 (0.18%) | 26.89 | 27.93 | 35.85K |
| 2024-03-27 | 27.01 | 27.11 | ↑$0.10 (0.37%) | 26.93 | 27.34 | 36.48K |
| 2024-03-26 | 26.24 | 27.01 | ↑$0.77 (2.95%) | 26.07 | 27.04 | 41.37K |
| 2024-03-25 | 26.43 | 25.66 | ↓$0.77 (-2.91%) | 25.46 | 26.66 | 73.55K |
| 2024-03-22 | 25.54 | 26.17 | ↑$0.63 (2.47%) | 25.52 | 26.29 | 55.72K |
| 2024-03-21 | 25.10 | 25.50 | ↑$0.40 (1.59%) | 24.64 | 25.64 | 52.07K |
| 2024-03-20 | 24.77 | 25.10 | ↑$0.34 (1.35%) | 24.77 | 25.20 | 42.49K |
| 2024-03-19 | 23.82 | 24.87 | ↑$1.05 (4.41%) | 23.81 | 24.92 | 48.95K |
| 2024-03-18 | 23.69 | 23.93 | ↑$0.24 (1.01%) | 23.69 | 24.43 | 48.05K |
Create an account or log in to view more rows.
$FSTR already bouncing back.
$FSTR Who’s still buying calls?
$FSTR we just getting started
$FSTR go to the bathroom
come back to green! I like it!
$FSTR cup and handle forming
$FSTR already bouncing back.
$FSTR just waiting to short this bad boy.
$FSTR good times
$FSTR all’s I know is buy and hold… no expectations
$FSTR The best investment you can make is an investment in yourself or another person