Dark

FSTR
Foster (Lb) Co
stock NASDAQ

At Close

May 23, 2025 3:59:48 PM EDT

18.15USD-2.708%(-0.50)25,450

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.65)0

After-hours

May 21, 2025 4:00:30 PM EDT

18.95USD+0.557%(+0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	18.4800	18.8100	18.1800	18.180	-2.520%	25,450	0.000%
2025-05-22	18.7200	19.1750	18.6500	18.650	-1.583%	15,344	-2.520%
2025-05-21	18.9500	19.1900	18.6900	18.950	-1.148%	22,537	-4.063%
2025-05-20	19.7500	19.7900	19.0000	19.170	-2.194%	25,867	-5.164%
2025-05-19	19.3150	19.7187	19.3150	19.600	+1.031%	20,331	-7.245%
2025-05-16	19.3500	19.6450	19.2500	19.400	+0.779%	28,080	-6.289%
2025-05-15	18.9600	19.5000	18.9450	19.250	+0.785%	17,618	-5.558%
2025-05-14	19.3640	19.6000	19.1000	19.100	-0.831%	36,053	-4.817%
2025-05-13	19.1100	19.6000	18.7425	19.260	+2.556%	42,723	-5.607%
2025-05-12	19.0000	19.2900	18.3899	18.780	+3.814%	41,961	-3.195%
2025-05-09	18.2117	18.3361	17.8800	18.090	-0.440%	16,777	+0.498%
2025-05-08	18.4300	18.7500	18.0500	18.170	-0.710%	29,974	+0.055%
2025-05-07	19.4700	19.5750	17.6600	18.300	-6.918%	29,520	-0.656%
2025-05-06	20.0000	20.0000	17.1600	19.660	-4.004%	91,844	-7.528%
2025-05-05	20.4999	20.6800	20.2700	20.480	-0.534%	21,901	-11.230%
2025-05-02	20.3400	20.7928	20.2850	20.590	+2.184%	18,839	-11.705%
2025-05-01	19.9322	20.4000	19.8664	20.150	+0.901%	25,038	-9.777%
2025-04-30	19.9800	20.2300	19.6500	19.970	-1.383%	42,774	-8.963%
2025-04-29	19.8200	20.3950	19.8000	20.250	+1.048%	25,852	-10.222%
2025-04-28	19.8600	20.2896	19.7300	20.040	+0.653%	35,702	-9.281%
2025-04-25	19.8400	20.0900	19.7000	19.910	-1.240%	23,872	-8.689%
2025-04-24	19.6500	20.2300	19.6500	20.160	+4.348%	26,841	-9.821%
2025-04-23	19.8900	20.2950	19.2000	19.320	-0.207%	46,891	-5.901%
2025-04-22	19.5100	19.6000	19.0900	19.360	+0.571%	36,650	-6.095%
2025-04-21	19.8100	19.9300	19.1000	19.250	-3.942%	45,117	-5.558%
2025-04-17	20.5500	20.5500	19.7400	20.040	+2.141%	47,751	-9.281%
2025-04-16	19.9150	20.0200	19.3900	19.620	-0.959%	28,682	-7.339%
2025-04-15	19.7400	20.2900	19.7300	19.810	-0.552%	47,478	-8.228%
2025-04-14	20.9300	21.1000	19.6400	19.920	+0.810%	38,390	-8.735%
2025-04-11	19.1500	20.2200	19.1100	19.760	+0.816%	32,750	-7.996%
2025-04-10	20.3500	20.3500	19.0900	19.600	-2.147%	44,703	-7.245%
2025-04-09	17.9200	20.3750	17.9200	20.030	+11.402%	55,967	-9.236%
2025-04-08	19.1100	19.7300	17.7000	17.980	-3.333%	60,243	+1.112%
2025-04-07	17.9700	19.4000	17.4300	18.600	-0.161%	118,018	-2.258%
2025-04-04	17.9000	19.0000	17.5100	18.630	+0.377%	98,942	-2.415%
2025-04-03	19.2300	19.5600	18.1600	18.560	-9.286%	93,671	-2.047%
2025-04-02	19.6400	20.7550	19.3000	20.460	+2.402%	48,774	-11.144%
2025-04-01	19.5000	20.1500	19.2550	19.980	+1.524%	47,654	-9.009%
2025-03-31	19.7300	20.1300	19.3200	19.680	-1.992%	67,739	-7.622%
2025-03-28	20.4500	20.5100	20.0440	20.080	-2.430%	40,397	-9.462%
2025-03-27	20.5300	20.8250	20.5000	20.580	-1.153%	40,547	-11.662%
2025-03-26	20.8700	21.3275	20.7750	20.820	0.000%	27,791	-12.680%
2025-03-25	21.5000	21.5400	20.8100	20.820	-1.046%	35,479	-12.680%
2025-03-24	20.9100	21.1100	20.7347	21.040	+2.584%	47,075	-13.593%
2025-03-21	20.2700	20.5400	20.2600	20.510	-0.630%	71,283	-11.360%
2025-03-20	20.5700	20.7500	20.4250	20.640	-0.145%	40,011	-11.919%
2025-03-19	20.5400	20.8300	20.3100	20.670	+0.829%	42,504	-12.046%
2025-03-18	20.4200	20.8600	20.0500	20.500	+0.441%	61,114	-11.317%
2025-03-17	20.1400	20.8000	20.0750	20.410	+0.492%	52,193	-10.926%
2025-03-14	20.0900	20.5500	20.0200	20.310	+2.060%	23,880	-10.487%
2025-03-13	20.4100	20.4100	19.5200	19.900	-2.019%	30,739	-8.643%
2025-03-12	20.3100	20.4490	19.5800	20.310	+2.369%	40,791	-10.487%
2025-03-11	19.8000	20.4800	19.6100	19.840	+0.202%	73,271	-8.367%
2025-03-10	20.5400	20.6000	19.7000	19.800	-4.578%	59,396	-8.182%
2025-03-07	21.6500	21.6500	20.1300	20.750	-3.980%	55,432	-12.386%
2025-03-06	21.9700	22.1900	20.7166	21.610	-2.833%	62,367	-15.872%
2025-03-05	22.5900	22.6000	21.4700	22.240	-1.549%	64,250	-18.255%
2025-03-04	25.1100	25.7500	22.5900	22.590	-12.306%	64,677	-19.522%
2025-03-03	27.4700	27.6250	25.7600	25.760	-6.157%	52,324	-29.425%
2025-02-28	26.7800	27.8000	26.5000	27.450	+3.234%	76,196	-33.770%
2025-02-27	26.8800	27.5100	26.5900	26.590	-1.701%	73,528	-31.628%
2025-02-26	26.6100	27.0700	25.5000	27.050	+2.307%	36,545	-32.791%
2025-02-25	26.2700	26.5200	25.6300	26.440	+0.935%	40,531	-31.241%
2025-02-24	26.7500	27.1200	25.9900	26.195	-2.439%	60,121	-30.597%
2025-02-21	27.9800	27.9800	26.8500	26.850	-2.893%	26,152	-32.291%
2025-02-20	28.2100	28.2100	27.1400	27.650	-2.297%	37,179	-34.250%
2025-02-19	28.0200	28.5184	27.7350	28.300	+0.283%	28,215	-35.760%
2025-02-18	27.6600	28.3950	27.5000	28.220	+2.618%	24,837	-35.578%
2025-02-14	28.2600	28.2600	27.4100	27.500	-2.724%	18,123	-33.891%
2025-02-13	28.2400	28.4200	27.7300	28.270	+0.964%	25,847	-35.692%
2025-02-12	27.6900	28.2600	27.2601	28.000	-0.320%	33,238	-35.071%
2025-02-11	28.2500	28.5398	27.2800	28.090	-1.369%	34,881	-35.279%
2025-02-10	28.0300	28.6950	27.5000	28.480	+3.639%	48,570	-36.166%
2025-02-07	28.2200	28.2200	27.3324	27.480	-3.069%	30,034	-33.843%
2025-02-06	28.4100	28.8500	28.0700	28.350	-0.735%	31,626	-35.873%
2025-02-05	27.7200	28.7000	27.7200	28.560	+2.919%	28,408	-36.345%
2025-02-04	27.1100	27.8000	27.1100	27.750	+1.854%	26,990	-34.486%
2025-02-03	26.9400	27.6900	26.6900	27.245	-2.102%	27,151	-33.272%
2025-01-31	27.8800	28.0800	27.2900	27.830	-0.215%	37,851	-34.675%
2025-01-30	28.8700	28.8700	27.7150	27.890	-2.037%	33,122	-34.815%
2025-01-29	27.8200	28.4700	27.8100	28.470	+2.336%	25,605	-36.143%
2025-01-28	27.9300	28.1300	26.5500	27.820	+2.999%	44,854	-34.651%
2025-01-27	28.1700	28.5100	26.9800	27.010	-4.760%	47,551	-32.692%
2025-01-24	28.0000	28.3900	27.3550	28.360	+1.394%	43,696	-35.896%
2025-01-23	27.1500	27.9800	27.0000	27.970	+2.869%	45,154	-35.002%
2025-01-22	27.6100	28.0000	26.5500	27.190	-2.018%	47,272	-33.137%
2025-01-21	27.9600	28.6300	27.7300	27.750	-0.252%	49,118	-34.486%
2025-01-17	27.6800	28.0200	27.5200	27.820	+1.570%	18,038	-34.651%
2025-01-16	27.2900	27.5700	26.9900	27.390	-0.036%	28,953	-33.625%
2025-01-15	26.4800	27.5400	26.3300	27.400	+4.780%	30,614	-33.650%
2025-01-14	25.7200	26.2300	25.5300	26.150	+2.549%	23,426	-30.478%
2025-01-13	24.9100	25.5245	24.6324	25.500	+1.513%	23,681	-28.706%
2025-01-10	25.7400	25.7899	25.0400	25.120	-4.122%	27,812	-27.627%
2025-01-08	26.2300	26.4300	26.0600	26.200	-0.983%	23,616	-30.611%
2025-01-07	27.4100	27.8250	26.4600	26.460	-3.607%	25,020	-31.293%
2025-01-06	27.5100	28.0800	27.1200	27.450	-0.218%	37,421	-33.770%
2025-01-03	26.5600	27.5300	26.0180	27.510	+3.655%	23,639	-33.915%
2025-01-02	27.0000	27.9700	26.3200	26.540	-1.338%	25,273	-31.500%
2024-12-31	27.1000	27.2950	26.9000	26.900	-0.260%	18,844	-32.416%
2024-12-30	26.5800	27.1000	26.3200	26.970	+0.936%	28,166	-32.592%
2024-12-27	27.0000	27.0600	26.5300	26.720	-2.017%	20,905	-31.961%
2024-12-26	27.1800	27.6346	26.8800	27.270	-0.220%	20,222	-33.333%
2024-12-24	26.3700	27.3300	26.2650	27.330	+4.154%	15,118	-33.480%
2024-12-23	26.3100	26.6600	25.9200	26.240	-0.568%	33,251	-30.716%
2024-12-20	26.4400	27.0800	26.3500	26.390	-1.859%	61,008	-31.110%
2024-12-19	27.0700	27.0700	26.5300	26.890	+0.787%	23,844	-32.391%
2024-12-18	28.6000	28.6000	26.6500	26.680	-6.550%	46,015	-31.859%
2024-12-17	28.8300	28.9650	28.2500	28.550	-1.416%	29,855	-36.322%
2024-12-16	28.8700	29.4000	28.4600	28.960	+1.223%	30,230	-37.224%
2024-12-13	28.6300	29.3500	27.8600	28.610	+0.070%	31,949	-36.456%
2024-12-12	28.7500	28.7500	28.2250	28.590	-1.651%	26,651	-36.411%
2024-12-11	28.4700	29.7750	27.7894	29.070	+1.572%	72,519	-37.461%
2024-12-10	28.7900	29.3050	28.1000	28.620	-0.418%	58,768	-36.478%
2024-12-09	29.3600	29.3600	28.7100	28.740	-0.760%	42,953	-36.743%
2024-12-06	29.2900	29.2900	28.2900	28.960	-1.127%	38,143	-37.224%
2024-12-05	29.5100	29.6900	28.7400	29.290	+0.137%	30,879	-37.931%
2024-12-04	29.2800	29.4498	28.8737	29.250	-0.679%	55,265	-37.846%
2024-12-03	29.0000	29.4900	28.6300	29.450	+0.856%	35,039	-38.268%
2024-12-02	28.7700	29.5000	27.8900	29.200	+1.636%	67,686	-37.740%
2024-11-29	28.3600	28.8300	27.9025	28.730	+1.519%	19,803	-36.721%
2024-11-27	28.7545	28.7545	27.7200	28.300	-0.071%	22,088	-35.760%
2024-11-26	28.0900	28.6500	27.5400	28.320	+0.141%	42,209	-35.805%
2024-11-25	28.0500	28.9600	27.8800	28.280	+1.727%	49,259	-35.714%
2024-11-22	27.1200	27.8900	26.8200	27.800	+1.944%	43,808	-34.604%
2024-11-21	26.0600	27.3100	26.0600	27.270	+3.609%	30,621	-33.333%
2024-11-20	25.5800	26.3400	24.7100	26.320	+2.373%	32,661	-30.927%
2024-11-19	25.4200	25.8900	25.3075	25.710	-0.503%	50,796	-29.288%
2024-11-18	26.2200	26.8300	25.3850	25.840	-2.454%	53,784	-29.644%
2024-11-15	25.0000	26.6438	24.7550	26.490	+11.443%	119,198	-31.370%
2024-11-14	23.7700	23.7700	22.8200	23.770	+1.106%	50,133	-23.517%
2024-11-13	23.7200	24.0200	23.4800	23.510	+0.642%	27,089	-22.671%
2024-11-12	24.1600	24.4800	23.3600	23.360	-3.311%	46,097	-22.175%
2024-11-11	22.3800	24.3000	22.3800	24.160	+11.234%	72,638	-24.752%
2024-11-08	20.8300	22.2100	20.4200	21.720	+6.366%	48,207	-16.298%
2024-11-07	22.2600	22.3000	20.1600	20.420	-3.725%	50,095	-10.970%
2024-11-06	20.2500	21.4550	20.2400	21.210	+8.104%	116,372	-14.286%
2024-11-05	19.1900	19.8600	19.1350	19.620	+2.669%	36,110	-7.339%
2024-11-04	19.1300	19.3350	18.9400	19.110	+0.368%	30,743	-4.867%
2024-11-01	18.9300	19.4300	18.7600	19.040	+1.008%	20,545	-4.517%
2024-10-31	19.3300	19.3300	18.7900	18.850	-4.217%	74,670	-3.554%
2024-10-30	19.5600	19.9835	19.5600	19.680	+0.562%	26,200	-7.622%
2024-10-29	19.4600	19.8200	19.4600	19.570	-1.162%	20,943	-7.103%
2024-10-28	20.0100	20.0900	19.7350	19.800	+0.304%	27,485	-8.182%
2024-10-25	19.8200	19.8800	19.5700	19.740	+0.817%	17,187	-7.903%
2024-10-24	19.1300	19.6000	19.1300	19.580	+0.928%	18,736	-7.150%
2024-10-23	19.5000	19.6100	19.1330	19.400	-1.172%	30,532	-6.289%
2024-10-22	19.7300	19.7900	19.5100	19.630	-0.456%	23,341	-7.387%
2024-10-21	20.0900	20.0900	19.6625	19.720	-1.351%	24,594	-7.809%
2024-10-18	20.2500	20.2550	19.8900	19.990	-1.137%	19,550	-9.055%
2024-10-17	20.3800	20.3800	20.0500	20.220	-0.247%	35,637	-10.089%
2024-10-16	20.1100	20.4121	19.9700	20.270	+1.757%	48,959	-10.311%
2024-10-15	20.1950	20.2336	19.8800	19.920	-1.043%	23,802	-8.735%
2024-10-14	19.8500	20.2600	19.8500	20.130	+1.411%	19,921	-9.687%
2024-10-11	19.1100	20.0000	19.1100	19.850	+4.309%	37,672	-8.413%
2024-10-10	19.4200	19.4300	18.7400	19.030	-3.401%	52,582	-4.467%
2024-10-09	19.8700	19.8700	19.4750	19.700	-0.856%	23,616	-7.716%
2024-10-08	19.8800	20.1750	19.7900	19.870	+0.354%	39,323	-8.505%
2024-10-07	19.8000	19.9700	19.7300	19.800	+0.304%	21,217	-8.182%
2024-10-04	19.5500	19.8400	19.2500	19.740	+2.706%	31,367	-7.903%
2024-10-03	19.4600	19.5100	19.2000	19.220	-2.288%	20,145	-5.411%
2024-10-02	20.0500	20.1300	19.6650	19.670	-1.895%	26,146	-7.575%
2024-10-01	20.2500	20.5400	20.0300	20.050	-1.860%	69,179	-9.327%
2024-09-30	20.2100	20.6800	20.1750	20.430	+1.440%	193,393	-11.013%
2024-09-27	19.6900	20.1800	19.4800	20.140	+3.441%	63,104	-9.732%
2024-09-26	19.7200	19.9550	19.1900	19.470	+0.154%	91,739	-6.626%
2024-09-25	19.2700	19.7000	19.2650	19.440	-0.103%	38,252	-6.481%
2024-09-24	19.7500	19.9500	19.3850	19.460	-2.943%	72,748	-6.578%
2024-09-23	20.2300	20.2300	19.9100	20.050	+0.300%	35,009	-9.327%
2024-09-20	20.0400	20.1932	19.7000	19.990	-1.672%	81,798	-9.055%
2024-09-19	20.5400	20.9400	19.8100	20.330	+1.295%	48,257	-10.576%
2024-09-18	20.0000	20.8800	19.7200	20.070	-0.594%	46,246	-9.417%
2024-09-17	20.5000	20.6300	20.0600	20.190	-1.078%	29,379	-9.955%
2024-09-16	19.8300	20.4200	19.7100	20.410	+2.769%	36,568	-10.926%
2024-09-13	19.9000	20.4800	19.8100	19.860	+1.482%	29,295	-8.459%
2024-09-12	19.0400	19.6800	19.0400	19.570	+2.838%	20,898	-7.103%
2024-09-11	19.2100	19.3050	18.5000	19.030	-1.603%	33,413	-4.467%
2024-09-10	18.5450	19.4500	18.5450	19.340	+2.982%	49,472	-5.998%
2024-09-09	18.6100	18.9800	18.5700	18.780	+1.514%	42,007	-3.195%
2024-09-06	19.1000	19.1000	18.3550	18.500	-2.220%	26,231	-1.730%
2024-09-05	19.0900	19.3300	18.8100	18.920	-1.046%	35,889	-3.911%
2024-09-04	19.8900	20.1499	19.1050	19.120	-3.629%	35,073	-4.916%
2024-09-03	19.7600	19.9550	19.2500	19.840	-1.195%	69,742	-8.367%
2024-08-30	19.4150	20.1750	19.4100	20.080	+3.239%	29,462	-9.462%
2024-08-29	19.1200	19.6500	19.0700	19.450	+1.779%	45,413	-6.530%
2024-08-28	19.2300	19.4200	18.9500	19.110	-0.469%	36,565	-4.867%
2024-08-27	18.9800	19.4700	18.9800	19.200	+1.106%	31,401	-5.313%
2024-08-26	19.1000	19.4850	18.9800	18.990	+0.796%	31,092	-4.265%
2024-08-23	18.1200	19.1100	18.0900	18.840	+5.665%	21,281	-3.503%
2024-08-22	18.2700	18.3812	17.8300	17.830	-2.462%	20,171	+1.963%
2024-08-21	18.1400	18.4500	17.7884	18.280	+0.994%	39,317	-0.547%
2024-08-20	18.9200	19.0500	17.9120	18.100	-3.518%	100,566	+0.442%
2024-08-19	18.8500	19.0800	18.3600	18.760	-0.741%	41,683	-3.092%
2024-08-16	18.5600	19.0100	18.1900	18.900	+1.722%	67,630	-3.810%
2024-08-15	18.3400	18.9500	18.0400	18.580	+3.683%	46,103	-2.153%
2024-08-14	19.0000	19.0300	17.3900	17.920	-5.585%	104,736	+1.451%
2024-08-13	18.5400	19.1700	18.5400	18.980	+3.490%	49,872	-4.215%
2024-08-12	18.0300	18.4900	16.9900	18.340	+0.603%	131,852	-0.872%
2024-08-09	17.8800	18.3900	17.5200	18.230	+1.222%	83,960	-0.274%
2024-08-08	16.2000	18.0300	16.1600	18.010	+12.002%	82,041	+0.944%
2024-08-07	16.6000	17.1350	16.0100	16.080	-2.722%	94,285	+13.060%
2024-08-06	14.2300	18.2400	14.2300	16.530	-19.718%	242,243	+9.982%
2024-08-05	20.7100	21.1700	20.4400	20.590	-6.452%	44,641	-11.705%
2024-08-02	22.2500	22.5450	21.7600	22.010	-4.054%	32,352	-17.401%
2024-08-01	24.0400	24.0500	22.6743	22.940	-4.456%	48,035	-20.750%
2024-07-31	23.6800	24.4500	23.3800	24.010	+1.824%	53,117	-24.282%
2024-07-30	23.2400	23.6800	23.1600	23.580	+2.611%	59,815	-22.901%
2024-07-29	23.2300	23.4400	22.8050	22.980	-1.373%	35,380	-20.888%
2024-07-26	23.6400	23.6900	23.1200	23.300	+0.388%	32,037	-21.974%
2024-07-25	22.7400	23.8000	22.7400	23.210	+2.112%	45,260	-21.672%
2024-07-24	23.0700	23.4850	22.7200	22.730	-1.687%	30,282	-20.018%
2024-07-23	23.0600	23.7050	22.9300	23.120	+0.130%	45,773	-21.367%
2024-07-22	22.6500	23.2450	22.3100	23.090	+2.805%	45,007	-21.265%
2024-07-19	22.9500	23.2500	22.4500	22.460	-1.793%	33,692	-19.056%
2024-07-18	23.4400	23.9800	22.7100	22.870	-3.052%	46,307	-20.507%
2024-07-17	23.7600	24.1200	23.4800	23.590	-1.544%	47,007	-22.933%
2024-07-16	23.0700	24.2000	22.9201	23.960	+5.365%	45,456	-24.124%
2024-07-15	22.2000	23.2850	22.2000	22.740	+3.694%	56,926	-20.053%
2024-07-12	22.2800	22.4300	21.9100	21.930	-0.409%	39,985	-17.100%
2024-07-11	21.1700	22.1300	21.1700	22.020	+5.764%	57,610	-17.439%
2024-07-10	20.8100	21.2200	20.6200	20.820	+0.048%	49,265	-12.680%
2024-07-09	21.2200	21.8500	20.7401	20.810	-2.346%	56,472	-12.638%
2024-07-08	21.0400	21.3800	20.8000	21.310	+2.157%	56,023	-14.688%
2024-07-05	22.0500	22.0500	20.4600	20.860	-5.951%	100,195	-12.848%
2024-07-03	20.3000	22.2100	20.2700	22.180	+8.779%	92,427	-18.034%
2024-07-02	21.2700	21.2700	20.2700	20.390	-4.137%	112,101	-10.839%
2024-07-01	21.6000	22.2800	21.2150	21.270	-1.162%	136,687	-14.528%
2024-06-28	21.5100	22.1600	21.2000	21.520	+0.280%	1,476,376	-15.520%
2024-06-27	21.5400	22.0600	20.8950	21.460	+0.327%	147,241	-15.284%
2024-06-26	20.6900	21.5250	20.2350	21.390	+3.634%	138,072	-15.007%
2024-06-25	22.1000	22.2770	20.6400	20.640	-6.437%	134,361	-11.919%
2024-06-24	21.8400	22.2800	21.6550	22.060	+1.007%	100,041	-17.588%
2024-06-21	22.5200	22.5800	21.6900	21.840	-3.063%	70,689	-16.758%
2024-06-20	23.7000	23.9151	22.3500	22.530	-5.732%	83,243	-19.308%
2024-06-18	23.8700	24.1100	23.6000	23.900	-0.209%	62,505	-23.933%
2024-06-17	24.0500	24.1300	23.6100	23.950	-1.481%	54,506	-24.092%
2024-06-14	24.5300	24.8850	24.3100	24.310	-2.055%	25,510	-25.216%
2024-06-13	25.0000	25.0400	24.4750	24.820	-1.351%	30,159	-26.753%
2024-06-12	25.2900	25.7500	25.0700	25.160	-0.119%	45,853	-27.742%
2024-06-11	25.5900	25.6900	24.9700	25.190	-2.023%	50,344	-27.829%
2024-06-10	25.8600	26.4200	25.7100	25.710	-2.020%	51,167	-29.288%
2024-06-07	25.8300	26.2900	25.7800	26.240	+0.923%	21,903	-30.716%
2024-06-06	26.2600	26.3900	25.8200	26.000	-1.478%	44,945	-30.077%
2024-06-05	28.5500	28.5500	25.9800	26.390	-1.383%	48,277	-31.110%
2024-06-04	26.6000	27.4399	26.6000	26.760	+1.364%	65,292	-32.063%
2024-06-03	27.3900	27.4000	25.9000	26.400	-3.755%	73,375	-31.136%
2024-05-31	27.1900	27.5000	26.8600	27.430	+1.106%	33,793	-33.722%
2024-05-30	27.1800	27.2450	26.7350	27.130	+0.818%	54,085	-32.989%
2024-05-29	26.7000	27.5300	26.3500	26.910	-0.333%	48,551	-32.441%
2024-05-28	28.6400	28.6400	26.5900	27.000	-4.762%	64,969	-32.667%
2024-05-24	28.4200	28.5800	27.6561	28.350	+0.710%	46,291	-35.873%
2024-05-23	28.6800	28.7500	27.5900	28.150	-2.053%	63,677	-35.417%
2024-05-22	29.3300	29.3300	28.3300	28.740	-2.012%	33,606	-36.743%
2024-05-21	28.9800	29.4950	28.5800	29.330	+1.418%	56,577	-38.016%
2024-05-20	29.4400	29.6900	28.8300	28.920	-1.966%	41,734	-37.137%
2024-05-17	28.6700	29.5900	28.6700	29.500	+2.895%	36,998	-38.373%
2024-05-16	29.2000	29.2000	28.3300	28.670	-1.478%	49,755	-36.589%
2024-05-15	28.9700	29.1890	28.1300	29.100	+1.077%	38,369	-37.526%
2024-05-14	28.8000	29.1550	28.4800	28.790	-0.035%	44,002	-36.853%
2024-05-13	30.0100	30.7680	28.1400	28.800	-3.096%	76,984	-36.875%
2024-05-10	28.8800	29.7200	28.7100	29.720	+4.464%	100,068	-38.829%
2024-05-09	27.1700	29.1407	27.1250	28.450	+6.038%	76,636	-36.098%
2024-05-08	27.1100	27.1500	26.3500	26.830	-1.251%	71,414	-32.240%
2024-05-07	25.2400	27.6100	24.6600	27.170	+11.765%	188,406	-33.088%
2024-05-06	24.2600	24.7000	24.1100	24.310	+0.871%	55,229	-25.216%
2024-05-03	23.6000	24.4600	23.6000	24.100	+2.553%	32,287	-24.564%
2024-05-02	23.5000	23.7550	22.9300	23.500	+0.427%	69,751	-22.638%
2024-05-01	23.1800	23.6000	23.1600	23.400	+0.645%	34,154	-22.308%
2024-04-30	24.1300	24.2000	23.1000	23.250	-3.965%	43,861	-21.806%
2024-04-29	24.6100	24.6850	23.5300	24.210	-1.022%	56,550	-24.907%
2024-04-26	24.7200	25.0000	24.1500	24.460	-0.851%	81,248	-25.675%
2024-04-25	24.2400	24.6700	24.2100	24.670	+0.653%	26,578	-26.307%
2024-04-24	23.8200	24.5100	23.6200	24.510	+1.701%	57,620	-25.826%
2024-04-23	23.9600	24.5800	23.9400	24.100	-1.027%	55,322	-24.564%
2024-04-22	24.1400	24.9000	23.9300	24.350	+0.828%	43,327	-25.339%
2024-04-19	24.0900	24.4900	24.0900	24.150	-0.903%	34,818	-24.720%
2024-04-18	25.0000	25.0000	24.3100	24.370	-1.694%	30,497	-25.400%
2024-04-17	24.7700	25.1400	24.5900	24.790	-0.282%	23,758	-26.664%
2024-04-16	25.1500	25.1500	24.8500	24.860	-2.049%	28,590	-26.870%
2024-04-15	25.4300	26.1700	24.9600	25.380	-0.898%	46,780	-28.369%
2024-04-12	25.7200	26.6700	25.3000	25.610	-2.121%	28,225	-29.012%
2024-04-11	26.4750	26.5750	26.1400	26.165	-0.890%	50,313	-30.518%
2024-04-10	26.4500	27.0500	25.8600	26.400	-1.308%	36,620	-31.136%
2024-04-09	27.3150	27.3150	26.6300	26.750	-2.230%	43,616	-32.037%
2024-04-08	27.0700	27.4950	26.7600	27.360	+0.699%	46,090	-33.553%
2024-04-05	26.6200	27.3050	26.4500	27.170	+1.951%	43,864	-33.088%
2024-04-04	27.3000	27.3000	26.5000	26.650	-1.479%	17,815	-31.782%
2024-04-03	26.6800	27.7300	26.6800	27.050	+0.971%	40,295	-32.791%
2024-04-02	26.9500	27.0500	26.4600	26.790	-0.631%	43,759	-32.139%
2024-04-01	27.0700	27.3600	26.4900	26.960	-1.282%	42,064	-32.567%
2024-03-28	27.2600	27.9299	26.8850	27.310	+0.738%	35,853	-33.431%
2024-03-27	27.0100	27.3400	26.9300	27.110	+0.370%	36,476	-32.940%
2024-03-26	26.2354	27.0400	26.0700	27.010	+5.261%	41,367	-32.692%
2024-03-25	26.4300	26.6600	25.4600	25.660	-1.949%	73,552	-29.150%
2024-03-22	25.5400	26.2900	25.5200	26.170	+2.627%	55,724	-30.531%
2024-03-21	25.1000	25.6400	24.6350	25.500	+1.594%	52,068	-28.706%
2024-03-20	24.7650	25.2000	24.7650	25.100	+0.925%	42,493	-27.570%
2024-03-19	23.8200	24.9150	23.8100	24.870	+3.928%	48,953	-26.900%
2024-03-18	23.6900	24.4270	23.6900	23.930	+0.631%	48,048	-24.028%
2024-03-15	23.7000	24.4200	23.4550	23.780	+0.338%	78,965	-23.549%
2024-03-14	24.1350	24.1350	23.2600	23.700	+2.111%	53,085	-23.291%
2024-03-13	22.7500	23.2100	22.4550	23.210	+4.034%	47,116	-21.672%
2024-03-12	22.2500	22.5150	22.0800	22.310	-0.624%	39,636	-18.512%
2024-03-11	23.0200	23.0200	22.1800	22.450	-3.607%	50,671	-19.020%
2024-03-08	23.5150	24.7400	23.2700	23.290	+0.866%	60,031	-21.941%
2024-03-07	22.3500	23.2500	22.3500	23.090	+2.395%	43,538	-21.265%
2024-03-06	21.5000	22.7400	21.2100	22.550	+0.985%	41,418	-19.379%
2024-03-05	23.9500	23.9500	22.3300	22.330	-7.955%	66,168	-18.585%
2024-03-04	23.5500	24.5500	23.5500	24.260	+2.019%	45,642	-25.062%
2024-03-01	23.7300	24.2200	23.3700	23.780	+0.211%	47,179	-23.549%
2024-02-29	23.6550	23.7300	23.1400	23.730	+0.508%	30,226	-23.388%
2024-02-28	23.3100	23.8600	23.3100	23.610	+0.127%	26,583	-22.999%
2024-02-27	23.3100	23.8100	23.3100	23.580	+0.769%	25,037	-22.901%
2024-02-26	21.9100	23.5000	21.9100	23.400	+1.916%	40,261	-22.308%
2024-02-23	23.2100	23.5000	22.7800	22.960	-2.173%	48,082	-20.819%
2024-02-22	23.5900	23.6900	23.2443	23.470	-0.929%	31,409	-22.539%
2024-02-21	23.5400	23.7650	22.0800	23.690	-0.169%	39,339	-23.259%
2024-02-20	24.0000	24.3300	23.7300	23.730	-1.125%	26,301	-23.388%
2024-02-16	23.8000	24.5900	23.8000	24.000	+0.251%	57,459	-24.250%
2024-02-15	24.2100	24.2100	23.9000	23.940	-0.250%	32,300	-24.060%
2024-02-14	23.8000	24.0100	23.8000	24.000	+1.010%	24,029	-24.250%
2024-02-13	23.3100	23.8200	23.2300	23.760	-0.252%	32,069	-23.485%
2024-02-12	23.5800	23.9700	22.8400	23.820	+0.464%	29,631	-23.678%
2024-02-09	23.6150	24.1600	23.6150	23.710	-0.462%	24,806	-23.323%
2024-02-08	23.3300	23.8300	23.0900	23.820	+1.708%	24,311	-23.678%
2024-02-07	23.7800	24.2250	23.4200	23.420	-1.885%	34,452	-22.374%
2024-02-06	23.6600	24.0300	23.2950	23.870	+0.632%	39,904	-23.837%
2024-02-05	22.9200	24.0200	22.9200	23.720	+2.109%	31,051	-23.356%
2024-02-02	22.5500	23.2400	22.5350	23.230	+0.868%	23,316	-21.739%
2024-02-01	22.9600	23.4200	22.3900	23.030	+0.174%	31,753	-21.059%
2024-01-31	23.5400	23.5500	22.8950	22.990	-1.500%	36,232	-20.922%
2024-01-30	23.8900	23.8900	23.3300	23.340	-2.628%	26,380	-22.108%
2024-01-29	23.2650	24.0000	23.2650	23.970	+1.011%	28,590	-24.155%
2024-01-26	23.3400	23.7300	23.1500	23.730	+2.816%	30,517	-23.388%
2024-01-25	22.5300	23.2450	22.2650	23.080	+2.441%	28,832	-21.231%
2024-01-24	23.0800	23.0800	22.3099	22.530	-2.468%	25,880	-19.308%
2024-01-23	23.8000	23.8000	23.1000	23.100	-2.778%	24,649	-21.299%
2024-01-22	23.0800	23.8300	22.9250	23.760	+2.946%	52,345	-23.485%
2024-01-19	22.7700	23.0800	22.0600	23.080	+0.610%	29,545	-21.231%
2024-01-18	24.0100	24.0100	22.8000	22.940	-4.017%	38,120	-20.750%
2024-01-17	22.9400	24.3499	22.7900	23.900	+3.598%	61,271	-23.933%
2024-01-16	22.2400	23.1200	20.0416	23.070	+2.670%	55,855	-21.196%
2024-01-12	22.0000	22.5000	21.8900	22.470	+2.183%	39,280	-19.092%
2024-01-11	21.7600	22.2000	21.4598	21.990	+1.103%	31,343	-17.326%
2024-01-10	21.7900	22.0900	21.5682	21.750	-1.091%	41,973	-16.414%
2024-01-09	22.0000	22.1800	21.7650	21.990	-0.946%	27,639	-17.326%
2024-01-08	22.1600	22.3200	21.6850	22.200	-0.404%	36,563	-18.108%
2024-01-05	22.3100	22.5100	22.0300	22.290	-0.580%	47,352	-18.439%
2024-01-04	22.2600	23.0500	22.2600	22.420	-0.223%	69,336	-18.912%
2024-01-03	22.0500	22.8774	22.0500	22.470	+0.808%	36,281	-19.092%
2024-01-02	22.1000	22.3200	21.6700	22.290	+1.364%	47,404	-18.439%
2023-12-29	21.9500	22.1200	21.5900	21.990	+0.872%	29,337	-17.326%
2023-12-28	22.3200	22.4000	21.5400	21.800	-2.330%	33,494	-16.606%
2023-12-27	21.2000	22.5600	21.2000	22.320	+5.532%	52,843	-18.548%
2023-12-26	20.4500	21.1500	20.3900	21.150	+3.474%	43,568	-14.043%
2023-12-22	20.4500	20.4500	20.0000	20.440	+0.294%	40,126	-11.057%
2023-12-21	20.0500	20.3900	20.0500	20.380	+1.091%	37,709	-10.795%
2023-12-20	20.2500	20.2500	19.9500	20.160	-0.444%	46,747	-9.821%
2023-12-19	19.5500	20.2500	19.5000	20.250	+4.381%	51,202	-10.222%
2023-12-18	18.6800	19.6987	18.6800	19.400	+3.910%	43,234	-6.289%
2023-12-15	19.7400	19.7400	18.2300	18.670	-5.659%	48,590	-2.625%
2023-12-14	20.2700	20.3100	19.6800	19.790	-1.591%	40,040	-8.135%
2023-12-13	19.7200	20.1500	19.6600	20.110	+1.310%	34,463	-9.597%
2023-12-12	20.1000	20.2720	19.8300	19.850	-1.047%	20,177	-8.413%
2023-12-11	19.7500	20.3300	19.5700	20.060	+2.087%	42,825	-9.372%
2023-12-08	19.6400	19.8300	19.2700	19.650	+0.873%	36,469	-7.481%
2023-12-07	19.2900	19.4800	18.6800	19.480	-0.358%	40,077	-6.674%
2023-12-06	19.8200	20.0400	19.5500	19.550	-1.312%	16,940	-7.008%
2023-12-05	19.8500	20.0300	19.8100	19.810	-0.851%	25,698	-8.228%
2023-12-04	19.1850	19.9800	19.1850	19.980	0.000%	43,826	-9.009%
2023-12-01	19.8500	20.1800	19.7000	19.980	+0.100%	28,855	-9.009%

document.getElementById("KqJxLT").onerror = function(){this.style.display='none';}; .dark-mode .MRJWbL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MRJWbL{ color: #333333; background-color: white; border: 2px solid #333333; }FSTRFoster (Lb) Costock NASDAQ

FSTR
Foster (Lb) Co
stock NASDAQ