Dark

FSTR
Foster (Lb) Co
stock NASDAQ

At Close

Jul 27, 2026 3:59:54 PM EDT

42.20USD-0.472%(-0.20)63,413

36.48Bid 48.44Ask 11.96Spread

Pre-market

0.00USD-100.000%(-42.40)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

42.31USD+0.261%(+0.11)8,386

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	43.0600	43.060000	41.5000	42.2000	-0.472%	63,413	0.000%
2026-07-24	42.8950	43.280000	42.3000	42.4000	-0.726%	58,691	-0.472%
2026-07-23	41.9300	42.930000	41.0000	42.7100	+0.993%	83,773	-1.194%
2026-07-22	42.7900	43.500000	42.1600	42.2900	-1.834%	46,216	-0.213%
2026-07-21	41.6800	43.260000	40.0522	43.0800	+3.359%	112,901	-2.043%
2026-07-20	41.7900	43.299900	41.1201	41.6800	-0.596%	71,787	+1.248%
2026-07-17	41.7800	42.620000	41.5700	41.9300	-0.851%	43,621	+0.644%
2026-07-16	41.5500	42.290000	41.5400	42.2900	+1.879%	87,455	-0.213%
2026-07-15	41.8500	42.660000	41.0000	41.5100	-0.765%	76,642	+1.662%
2026-07-14	41.7800	42.781000	41.1448	41.8300	+1.185%	56,146	+0.885%
2026-07-13	41.8200	42.510000	41.1300	41.3400	-2.844%	64,479	+2.080%
2026-07-10	42.2000	43.345000	41.7500	42.5500	+0.472%	48,834	-0.823%
2026-07-09	42.1100	43.040000	41.9600	42.3500	+0.284%	86,092	-0.354%
2026-07-08	42.0100	42.885000	41.7000	42.2300	-0.047%	64,572	-0.071%
2026-07-07	43.3200	43.370000	41.7100	42.2500	-3.119%	71,134	-0.118%
2026-07-06	42.7600	44.090000	42.7600	43.6100	+1.988%	63,157	-3.233%
2026-07-02	44.0800	44.330000	42.0000	42.7600	-2.995%	111,863	-1.310%
2026-07-01	44.7700	45.175000	43.7100	44.0800	-2.413%	87,464	-4.265%
2026-06-30	44.7300	45.550000	44.0400	45.1700	+0.512%	77,650	-6.575%
2026-06-29	44.7700	45.550000	44.0000	44.9400	+0.380%	115,225	-6.097%
2026-06-26	44.5700	44.930000	43.5000	44.7700	+0.291%	337,817	-5.740%
2026-06-25	43.7800	45.809900	43.5000	44.6400	+3.071%	139,508	-5.466%
2026-06-24	44.1200	44.150000	42.8200	43.3100	-1.389%	94,945	-2.563%
2026-06-23	43.4000	44.500000	42.5000	43.9200	+0.389%	94,667	-3.916%
2026-06-22	43.0900	44.000000	42.9800	43.7500	+1.532%	97,359	-3.543%
2026-06-18	42.4400	43.280000	40.7000	43.0900	+3.507%	204,125	-2.065%
2026-06-17	41.5100	42.335000	40.9000	41.6300	+0.289%	58,183	+1.369%
2026-06-16	42.1400	42.710000	41.5100	41.5100	-1.120%	45,630	+1.662%
2026-06-15	43.0100	43.280000	41.6000	41.9800	-0.920%	64,216	+0.524%
2026-06-12	42.3700	43.500000	40.0000	42.3700	+0.594%	200,162	-0.401%
2026-06-11	41.3300	42.470000	40.9300	42.1200	+3.337%	40,941	+0.190%
2026-06-10	41.9400	42.750000	40.7500	40.7600	-3.171%	65,466	+3.533%
2026-06-09	42.2300	42.800000	41.0100	42.0950	+0.802%	62,059	+0.249%
2026-06-08	41.6300	42.740000	41.5093	41.7600	+0.602%	64,986	+1.054%
2026-06-05	41.8900	42.500000	41.2200	41.5100	-1.190%	53,887	+1.662%
2026-06-04	41.3400	42.100000	41.0200	42.0100	+1.424%	59,026	+0.452%
2026-06-03	42.3000	42.460000	41.4000	41.4200	-2.541%	64,443	+1.883%
2026-06-02	41.2800	42.580000	40.9400	42.5000	+2.781%	71,586	-0.706%
2026-06-01	41.6100	41.670000	39.4500	41.3500	+0.510%	107,710	+2.056%
2026-05-29	40.3900	43.055000	39.8262	41.1400	+1.832%	437,670	+2.577%
2026-05-28	40.0100	40.510000	39.2850	40.4000	+1.076%	92,952	+4.455%
2026-05-27	39.1800	40.310000	38.6200	39.9700	+1.653%	77,887	+5.579%
2026-05-26	38.1900	39.547000	38.1100	39.3200	+3.175%	60,858	+7.325%
2026-05-22	38.1400	38.660000	37.7000	38.1100	+0.079%	65,974	+10.732%
2026-05-21	37.7500	38.725000	36.5100	38.0800	-0.418%	140,415	+10.819%
2026-05-20	37.3100	38.260000	36.8900	38.2400	+2.191%	94,853	+10.356%
2026-05-19	39.0600	39.060000	37.1900	37.4200	-4.929%	65,498	+12.774%
2026-05-18	39.4900	39.999900	38.7800	39.3600	+1.469%	107,364	+7.215%
2026-05-15	39.4200	39.470000	38.1200	38.7900	-3.339%	88,949	+8.791%
2026-05-14	40.8100	41.080000	40.0100	40.1300	-1.931%	93,166	+5.158%
2026-05-13	40.7800	41.340000	40.2000	40.9200	-0.073%	126,783	+3.128%
2026-05-12	40.8200	41.750000	39.5050	40.9500	+0.073%	137,120	+3.053%
2026-05-11	42.4700	42.470000	40.1950	40.9200	-3.262%	130,170	+3.128%
2026-05-08	40.7900	42.530000	40.5500	42.3000	+4.807%	134,402	-0.236%
2026-05-07	40.9600	40.960000	39.1100	40.3600	-1.848%	123,401	+4.559%
2026-05-06	40.2300	42.415000	39.7301	41.1200	+3.473%	122,608	+2.626%
2026-05-05	37.5700	39.999900	36.8000	39.7400	+8.579%	241,922	+6.190%
2026-05-04	33.0100	36.600000	33.0100	36.6000	+19.218%	283,001	+15.301%
2026-05-01	30.5900	31.100000	30.3100	30.7000	+0.294%	99,616	+37.459%
2026-04-30	30.4100	31.119400	30.2200	30.6100	0.000%	63,238	+37.863%
2026-04-29	31.0800	31.265000	30.2800	30.6100	-2.267%	78,129	+37.863%
2026-04-28	31.9400	32.165000	31.0700	31.3200	-1.540%	87,287	+34.738%
2026-04-27	31.9200	32.480000	31.2000	31.8100	-0.687%	88,651	+32.663%
2026-04-24	29.9900	32.510000	29.8700	32.0300	+6.802%	193,780	+31.751%
2026-04-23	30.0400	30.180000	29.6150	29.9900	+0.301%	337,301	+40.714%
2026-04-22	30.0500	30.150000	28.7900	29.9000	-0.134%	110,215	+41.137%
2026-04-21	30.0000	30.265000	29.7800	29.9400	-0.200%	256,437	+40.949%
2026-04-20	29.9900	30.380000	29.8100	30.0000	0.000%	321,012	+40.667%
2026-04-17	30.1000	30.256200	29.6100	30.0000	+0.976%	128,117	+40.667%
2026-04-16	29.8300	29.991800	29.1750	29.7100	-0.901%	51,557	+42.040%
2026-04-15	30.0800	30.189900	29.3000	29.9800	-0.067%	75,420	+40.761%
2026-04-14	30.0000	30.230000	29.7977	30.0000	0.000%	140,459	+40.667%
2026-04-13	29.9100	30.160000	29.7150	30.0000	0.000%	155,735	+40.667%
2026-04-10	30.1700	30.345000	29.7700	30.0000	+0.100%	128,232	+40.667%
2026-04-09	30.0100	30.629900	29.8400	29.9700	-0.100%	197,140	+40.807%
2026-04-08	30.9900	30.990000	29.8200	30.0000	+0.671%	133,018	+40.667%
2026-04-07	29.8600	30.280000	29.3180	29.8000	-1.062%	70,806	+41.611%
2026-04-06	27.9300	30.650000	27.8800	30.1200	+7.610%	42,830	+40.106%
2026-04-02	27.7900	28.160000	27.6590	27.9900	-0.036%	54,194	+50.768%
2026-04-01	28.1700	28.355000	27.6200	28.0000	+0.358%	78,495	+50.714%
2026-03-31	28.0000	28.090000	27.4700	27.9000	+0.036%	36,598	+51.254%
2026-03-30	28.1900	28.190000	27.6000	27.8900	+0.180%	31,481	+51.309%
2026-03-27	28.0400	28.040000	27.5201	27.8400	-0.642%	28,289	+51.580%
2026-03-26	27.9800	28.719900	27.8900	28.0200	-0.071%	27,229	+50.607%
2026-03-25	28.4900	28.620000	27.4700	28.0400	-0.036%	33,997	+50.499%
2026-03-24	28.0900	29.168300	27.6400	28.0500	-0.249%	77,072	+50.446%
2026-03-23	28.4200	29.420000	28.0200	28.1200	+0.036%	140,973	+50.071%
2026-03-20	28.1900	28.300000	27.4759	28.1100	-0.036%	56,776	+50.125%
2026-03-19	27.9900	28.760000	27.8750	28.1200	-0.319%	17,318	+50.071%
2026-03-18	27.8400	28.600000	27.6500	28.2100	-0.071%	37,919	+49.592%
2026-03-17	28.0300	28.509900	27.7950	28.2300	+0.642%	33,084	+49.486%
2026-03-16	27.5900	28.270000	27.5900	28.0500	+2.974%	22,743	+50.446%
2026-03-13	27.6700	27.900000	26.7500	27.2400	-1.518%	22,458	+54.919%
2026-03-12	27.5600	27.875000	26.9600	27.6600	-1.214%	18,785	+52.567%
2026-03-11	28.4000	28.880000	27.8400	28.0000	-1.754%	18,160	+50.714%
2026-03-10	28.4600	29.340000	28.3650	28.5000	-1.145%	22,552	+48.070%
2026-03-09	28.7300	29.435000	27.7650	28.8300	-0.346%	35,213	+46.375%
2026-03-06	29.0400	30.010000	27.8900	28.9300	-1.932%	35,616	+45.869%
2026-03-05	31.0900	31.100000	29.1300	29.5000	-6.081%	43,556	+43.051%
2026-03-04	31.6600	32.225000	31.1400	31.4100	-0.790%	26,821	+34.352%
2026-03-03	32.0000	32.000000	28.7000	31.6600	-1.646%	33,620	+33.291%
2026-03-02	30.7100	32.290000	30.1850	32.1900	+4.751%	24,301	+31.097%
2026-02-27	31.4500	31.450000	30.7200	30.7300	-3.091%	13,614	+37.325%
2026-02-26	31.6800	32.050000	31.4600	31.7100	+0.795%	16,747	+33.081%
2026-02-25	31.2600	31.460000	30.0500	31.4600	+0.801%	29,331	+34.139%
2026-02-24	30.2700	31.270000	30.2700	31.2100	+3.516%	13,264	+35.213%
2026-02-23	31.2900	31.290000	30.1100	30.1500	-3.643%	24,767	+39.967%
2026-02-20	30.8600	31.947500	30.5255	31.2900	+0.530%	13,363	+34.867%
2026-02-19	30.6500	31.350000	30.5600	31.1250	+0.403%	12,027	+35.582%
2026-02-18	32.1500	32.150000	30.7200	31.0000	-2.791%	17,869	+36.129%
2026-02-17	31.5100	32.350000	31.4200	31.8900	+0.822%	13,932	+32.330%
2026-02-13	31.5000	32.544400	31.5000	31.6300	+0.540%	9,444	+33.418%
2026-02-12	31.5800	32.079900	30.5800	31.4600	-0.254%	15,577	+34.139%
2026-02-11	31.5300	31.817500	31.3100	31.5400	+0.542%	11,330	+33.798%
2026-02-10	31.2600	32.180000	31.1500	31.3700	0.000%	18,966	+34.523%
2026-02-09	31.6200	32.050000	30.4200	31.3700	-1.166%	13,502	+34.523%
2026-02-06	31.5800	32.629900	31.0407	31.7400	+1.373%	39,885	+32.955%
2026-02-05	30.3900	31.580000	30.3900	31.3100	+1.491%	25,121	+34.781%
2026-02-04	31.3300	31.600000	30.8200	30.8500	-1.563%	26,871	+36.791%
2026-02-03	31.0900	31.600000	30.5725	31.3400	+0.804%	23,018	+34.652%
2026-02-02	29.9500	31.400000	29.9500	31.0900	+3.461%	29,893	+35.735%
2026-01-30	29.6800	30.320000	28.0200	30.0500	+0.771%	25,363	+40.433%
2026-01-29	29.6028	29.840000	28.8134	29.8200	+3.470%	11,804	+41.516%
2026-01-28	28.9900	29.025000	28.1400	28.8200	+0.348%	15,085	+46.426%
2026-01-27	28.9485	29.000000	28.4801	28.7200	-1.000%	8,854	+46.936%
2026-01-26	29.0400	29.530000	28.5100	29.0100	-0.514%	14,075	+45.467%
2026-01-23	29.5800	29.619900	29.0050	29.1600	-2.279%	12,125	+44.719%
2026-01-22	29.6100	30.010000	29.0150	29.8400	+0.947%	23,881	+41.421%
2026-01-21	28.3800	29.780000	28.3800	29.5600	+5.458%	26,433	+42.760%
2026-01-20	28.5300	28.600000	27.5350	28.0300	-3.245%	31,266	+50.553%
2026-01-16	29.1700	29.380000	28.8088	28.9700	-1.126%	14,259	+45.668%
2026-01-15	28.9939	29.850000	28.9939	29.3000	+0.687%	16,031	+44.027%
2026-01-14	29.1100	29.350000	28.5100	29.1000	-0.547%	23,955	+45.017%
2026-01-13	28.4800	29.600000	28.4800	29.2600	+0.309%	14,544	+44.224%
2026-01-12	28.2800	29.730000	28.2800	29.1700	+2.711%	28,419	+44.669%
2026-01-09	28.1300	29.306500	27.9700	28.4000	-0.106%	20,393	+48.592%
2026-01-08	27.4000	29.410000	27.4000	28.4300	+3.119%	26,812	+48.435%
2026-01-07	28.5200	28.520000	27.1660	27.5700	-0.181%	14,527	+53.065%
2026-01-06	27.4100	27.810000	26.8400	27.6200	+0.254%	25,903	+52.788%
2026-01-05	26.9800	28.170000	26.9800	27.5500	+2.113%	18,012	+53.176%
2026-01-02	26.7300	27.229600	26.7200	26.9800	+0.111%	13,287	+56.412%
2025-12-31	27.1100	27.320000	26.7800	26.9500	-1.282%	16,484	+56.586%
2025-12-30	27.7100	28.235000	27.2800	27.3000	-1.869%	7,900	+54.579%
2025-12-29	28.3200	28.320000	27.7700	27.8200	-2.266%	13,097	+51.689%
2025-12-26	28.0800	28.640000	27.7502	28.4650	+1.011%	16,398	+48.252%
2025-12-24	27.9800	28.825000	27.9800	28.1800	+0.142%	6,780	+49.752%
2025-12-23	27.7600	28.485800	27.7500	28.1400	-0.213%	8,852	+49.964%
2025-12-22	28.5400	29.300000	28.0700	28.2000	-0.547%	18,154	+49.645%
2025-12-19	28.8000	29.240000	28.0000	28.3550	-1.511%	43,175	+48.827%
2025-12-18	28.6500	29.091600	28.2250	28.7900	+1.839%	18,623	+46.579%
2025-12-17	28.8500	29.132900	28.0100	28.2700	-2.785%	19,928	+49.275%
2025-12-16	28.8600	29.420000	28.2300	29.0800	+0.832%	38,256	+45.117%
2025-12-15	26.9600	29.150000	26.9600	28.8400	+8.015%	46,979	+46.325%
2025-12-12	26.4200	27.080000	26.4200	26.7000	-0.187%	46,647	+58.052%
2025-12-11	26.5800	27.150000	26.5800	26.7500	-0.447%	67,347	+57.757%
2025-12-10	26.5400	27.282800	26.2400	26.8700	+2.245%	51,353	+57.052%
2025-12-09	26.9500	27.375000	26.2750	26.2800	-2.377%	19,556	+60.578%
2025-12-08	27.2900	27.740000	26.8000	26.9200	-0.333%	60,770	+56.761%
2025-12-05	26.4500	27.360000	26.4500	27.0100	+0.934%	16,801	+56.238%
2025-12-04	26.9400	27.000000	26.7050	26.7600	-2.014%	8,410	+57.698%
2025-12-03	26.2400	27.330000	26.2400	27.3100	+4.877%	17,677	+54.522%
2025-12-02	26.7142	26.750000	26.0400	26.0400	-1.662%	10,153	+62.058%
2025-12-01	26.5600	26.825000	26.2200	26.4800	-1.853%	20,700	+59.366%
2025-11-28	27.2100	27.365000	26.4126	26.9800	+0.111%	16,043	+56.412%
2025-11-26	26.2700	27.130000	25.6600	26.9500	+1.813%	21,770	+56.586%
2025-11-25	26.8000	26.990000	26.3010	26.4700	-0.824%	27,738	+59.426%
2025-11-24	26.6100	27.070000	26.6100	26.6900	-0.336%	37,767	+58.112%
2025-11-21	26.1900	27.090672	26.0800	26.7800	+2.214%	27,503	+57.580%
2025-11-20	27.0800	27.290000	25.8200	26.2000	-1.652%	20,526	+61.069%
2025-11-19	26.2800	27.000000	26.2800	26.6400	+1.370%	18,568	+58.408%
2025-11-18	26.6500	26.970000	26.2000	26.2800	-0.830%	18,020	+60.578%
2025-11-17	26.4800	27.020000	26.0500	26.5000	-0.972%	31,960	+59.245%
2025-11-14	26.6200	27.310000	26.3100	26.7600	+0.037%	21,513	+57.698%
2025-11-13	26.5000	27.030000	26.5000	26.7500	-0.075%	20,552	+57.757%
2025-11-12	27.1000	27.369900	26.5800	26.7700	-0.446%	27,850	+57.639%
2025-11-11	28.1750	28.175000	26.7497	26.8900	-4.306%	26,829	+56.936%
2025-11-10	27.1700	28.389900	27.0600	28.1000	+3.690%	15,984	+50.178%
2025-11-07	27.2400	27.390000	26.1600	27.1000	-0.733%	33,687	+55.720%
2025-11-06	26.9851	27.507400	26.9210	27.3000	-1.763%	26,833	+54.579%
2025-11-05	26.8800	27.940000	26.5371	27.7900	+3.675%	17,406	+51.853%
2025-11-04	26.5100	26.915000	26.0200	26.8050	-0.501%	30,879	+57.433%
2025-11-03	26.5500	27.500000	23.8100	26.9400	-1.679%	53,067	+56.644%
2025-10-31	26.8300	27.550000	26.8200	27.4000	+1.144%	24,910	+54.015%
2025-10-30	25.9600	27.090000	25.9600	27.0900	+3.753%	41,915	+55.777%
2025-10-29	26.5200	27.077600	26.0500	26.1100	-2.026%	25,624	+61.624%
2025-10-28	26.3800	26.910000	26.3800	26.6500	+1.024%	19,957	+58.349%
2025-10-27	27.5400	27.593100	26.3800	26.3800	-3.228%	19,398	+59.970%
2025-10-24	27.2500	27.434200	27.0900	27.2600	+1.641%	16,471	+54.806%
2025-10-23	26.9900	27.080000	26.4100	26.8200	+0.337%	11,327	+57.345%
2025-10-22	26.4150	27.160000	26.4150	26.7300	-0.224%	21,842	+57.875%
2025-10-21	26.3200	27.086700	26.3200	26.7900	+0.412%	13,099	+57.521%
2025-10-20	26.6100	27.060000	25.8100	26.6800	+1.910%	33,994	+58.171%
2025-10-17	26.4800	27.130000	26.1400	26.1800	-1.874%	30,744	+61.192%
2025-10-16	27.5200	27.520000	25.9400	26.6800	-2.450%	24,010	+58.171%
2025-10-15	27.3650	27.505000	26.7200	27.3500	+3.013%	36,172	+54.296%
2025-10-14	25.6600	26.860000	25.6600	26.5500	+1.568%	24,891	+58.945%
2025-10-13	25.5800	26.690000	25.3900	26.1400	+2.189%	19,376	+61.438%
2025-10-10	26.2000	26.681700	25.5600	25.5800	-2.885%	31,039	+64.973%
2025-10-09	26.2300	26.490000	25.8500	26.3400	-0.303%	17,147	+60.213%
2025-10-08	26.2300	26.475000	26.1750	26.4200	+1.576%	11,819	+59.727%
2025-10-07	26.1700	26.400000	25.8100	26.0100	-1.626%	21,638	+62.245%
2025-10-06	26.7300	26.760000	26.4000	26.4400	-0.527%	21,317	+59.607%
2025-10-03	26.2900	26.935000	26.2900	26.5800	+0.835%	17,658	+58.766%
2025-10-02	26.5400	26.540000	26.2200	26.3600	-0.828%	15,749	+60.091%
2025-10-01	26.7800	27.015000	26.5500	26.5800	-1.373%	17,945	+58.766%
2025-09-30	26.3500	27.460000	26.3500	26.9500	+1.202%	22,594	+56.586%
2025-09-29	27.6300	27.861600	26.5500	26.6300	-3.304%	19,535	+58.468%
2025-09-26	26.8300	27.660000	26.0500	27.5400	+3.107%	34,457	+53.232%
2025-09-25	26.5700	27.215000	26.5300	26.7100	-0.558%	20,799	+57.993%
2025-09-24	27.1900	27.230000	26.2200	26.8600	-0.334%	23,597	+57.111%
2025-09-23	27.7100	28.000000	26.8600	26.9500	-2.778%	28,487	+56.586%
2025-09-22	27.7100	27.910000	27.0100	27.7200	-0.144%	25,948	+52.237%
2025-09-19	27.8900	28.245000	27.5600	27.7600	-0.822%	68,671	+52.017%
2025-09-18	28.0200	28.860000	27.7100	27.9900	+0.539%	52,644	+50.768%
2025-09-17	27.7500	28.710000	27.5650	27.8400	+0.870%	29,922	+51.580%
2025-09-16	27.7000	27.890000	27.3900	27.6000	-0.397%	25,198	+52.899%
2025-09-15	27.4200	27.955000	26.9900	27.7100	+1.021%	31,393	+52.292%
2025-09-12	27.4700	27.680000	27.2000	27.4300	+0.073%	18,022	+53.846%
2025-09-11	26.7800	27.640000	26.7800	27.4100	+2.353%	25,428	+53.958%
2025-09-10	26.6300	27.070000	25.7025	26.7800	+0.300%	20,421	+57.580%
2025-09-09	27.1009	27.100900	26.3800	26.7000	-1.802%	25,689	+58.052%
2025-09-08	26.4000	27.230000	26.1200	27.1900	+2.488%	28,266	+55.204%
2025-09-05	27.2900	27.365000	26.1600	26.5300	-2.391%	37,981	+59.065%
2025-09-04	26.4500	27.250000	26.3700	27.1800	+3.307%	28,438	+55.261%
2025-09-03	25.4700	26.420000	25.1700	26.3100	+2.854%	36,328	+60.395%
2025-09-02	25.4900	25.800000	25.3900	25.5800	-1.729%	42,345	+64.973%
2025-08-29	26.0300	26.813600	25.8000	26.0300	-2.873%	43,030	+62.121%
2025-08-28	26.6850	26.850000	26.0900	26.8000	+1.132%	35,834	+57.463%
2025-08-27	24.9600	26.505000	24.9600	26.5000	+6.898%	38,658	+59.245%
2025-08-26	23.8750	24.870000	23.8750	24.7900	+3.335%	19,378	+70.230%
2025-08-25	24.1100	24.545000	23.8450	23.9900	-1.801%	19,818	+75.907%
2025-08-22	22.6000	24.565000	22.6000	24.4300	+9.404%	61,334	+72.738%
2025-08-21	22.7150	22.720000	22.3200	22.3300	-1.413%	27,906	+88.983%
2025-08-20	22.8400	23.240000	22.4800	22.6500	-1.092%	26,029	+86.313%
2025-08-19	23.0100	23.420000	22.6500	22.9000	-0.823%	24,862	+84.279%
2025-08-18	22.7900	23.510000	22.6100	23.0900	+2.349%	33,308	+82.763%
2025-08-15	23.7900	24.290000	22.4300	22.5600	-4.265%	76,867	+87.057%
2025-08-14	24.0800	24.230000	23.5000	23.5650	-2.945%	39,560	+79.079%
2025-08-13	23.2000	24.795000	23.2000	24.2800	+4.972%	72,186	+73.806%
2025-08-12	22.6000	23.620000	22.6000	23.1300	+3.955%	61,678	+82.447%
2025-08-11	21.9500	23.250000	21.6690	22.2500	+0.770%	31,089	+89.663%
2025-08-08	22.3700	22.770000	21.7600	22.0800	-1.867%	21,862	+91.123%
2025-08-07	23.0600	23.060000	22.3601	22.5000	-0.266%	13,249	+87.556%
2025-08-06	22.6050	23.040000	22.4900	22.5600	-0.441%	18,735	+87.057%
2025-08-05	22.6000	23.159900	22.5450	22.6600	+1.161%	18,103	+86.231%
2025-08-04	22.3200	22.620000	22.1850	22.4000	+0.358%	19,253	+88.393%
2025-08-01	22.6600	22.660000	22.1800	22.3200	-5.021%	29,337	+89.068%
2025-07-31	23.4100	24.140000	23.2900	23.5000	-0.844%	46,317	+79.574%
2025-07-30	24.3500	24.570000	23.4800	23.7000	-2.669%	39,738	+78.059%
2025-07-29	25.0000	25.025000	24.2550	24.3500	-1.775%	19,982	+73.306%
2025-07-28	24.6300	24.930000	24.0500	24.7900	+0.650%	27,272	+70.230%
2025-07-25	24.0300	24.680000	24.0300	24.6300	+2.369%	21,204	+71.336%
2025-07-24	23.7300	24.070000	23.3600	24.0600	+1.135%	31,297	+75.395%
2025-07-23	22.7000	23.920000	22.7000	23.7900	+5.686%	24,775	+77.385%
2025-07-22	22.7000	23.410000	22.4700	22.5100	+0.581%	24,955	+87.472%
2025-07-21	22.8900	23.220000	22.3800	22.3800	-1.583%	18,623	+88.561%
2025-07-18	23.6300	23.630000	22.7150	22.7400	-3.110%	22,778	+85.576%
2025-07-17	23.2850	23.775000	23.2850	23.4700	-0.128%	24,974	+79.804%
2025-07-16	23.4000	23.855000	22.9400	23.5000	+0.642%	56,738	+79.574%
2025-07-15	23.7400	24.035000	23.2900	23.3500	-1.973%	32,549	+80.728%
2025-07-14	24.1100	24.195000	23.6600	23.8200	-1.570%	20,374	+77.162%
2025-07-11	24.5700	24.570000	24.1100	24.2000	-2.024%	18,077	+74.380%
2025-07-10	24.3200	24.940000	24.3200	24.7000	+0.447%	21,271	+70.850%
2025-07-09	24.1360	24.665000	23.7900	24.5900	+3.016%	32,529	+71.614%
2025-07-08	23.6800	24.150000	23.5500	23.8700	+1.359%	29,801	+76.791%
2025-07-07	24.0200	24.295000	23.4050	23.5500	-3.047%	30,369	+79.193%
2025-07-03	23.6800	24.610000	23.6800	24.2900	+3.715%	24,364	+73.734%
2025-07-02	22.7900	23.750000	22.3550	23.4200	+3.172%	28,637	+80.188%
2025-07-01	21.9750	23.070000	21.7600	22.7000	+3.795%	26,895	+85.903%
2025-06-30	22.4400	22.440000	21.8100	21.8700	-1.085%	33,467	+92.958%
2025-06-27	21.7800	22.510000	21.6700	22.1100	+1.422%	196,193	+90.864%
2025-06-26	21.3700	21.800000	21.3700	21.8000	+2.757%	21,811	+93.578%
2025-06-25	21.1100	21.530000	20.7850	21.2150	+0.355%	21,112	+98.916%
2025-06-24	20.5700	21.220000	20.5700	21.1400	+3.021%	18,738	+99.622%
2025-06-23	19.8100	20.530000	19.8100	20.5200	+4.534%	26,875	+105.653%
2025-06-20	19.6700	19.810000	19.5750	19.6300	+0.718%	48,210	+114.977%
2025-06-18	19.3900	19.800000	19.3900	19.4900	+0.206%	22,090	+116.521%
2025-06-17	19.5200	19.845000	19.4500	19.4500	-1.668%	19,201	+116.967%
2025-06-16	19.8200	20.020000	19.6050	19.7800	+1.436%	19,105	+113.347%
2025-06-13	19.4100	19.980000	19.2200	19.5000	-0.612%	45,667	+116.410%
2025-06-12	19.5050	19.737400	19.3800	19.6200	-0.305%	17,777	+115.087%
2025-06-11	19.5300	19.950000	19.4702	19.6800	+0.768%	24,853	+114.431%
2025-06-10	19.4450	19.530000	19.2900	19.5300	+1.349%	17,394	+116.078%
2025-06-09	19.5000	19.635000	19.2000	19.2700	-0.259%	23,359	+118.993%
2025-06-06	19.2600	19.680000	19.0000	19.3200	+1.311%	15,605	+118.427%
2025-06-05	18.7600	19.200000	18.6600	19.0700	+0.580%	16,649	+121.290%
2025-06-04	19.1300	19.200000	18.8300	18.9600	-1.404%	13,899	+122.574%
2025-06-03	18.9400	19.450000	18.8900	19.2300	+1.317%	19,759	+119.449%
2025-06-02	19.1500	19.260000	18.8600	18.9800	+0.476%	25,876	+122.339%
2025-05-30	18.7350	18.970000	18.6150	18.8900	-0.317%	19,447	+123.399%
2025-05-29	19.0100	19.040000	18.7631	18.9500	+0.159%	14,677	+122.691%
2025-05-28	19.2500	19.555000	18.8700	18.9200	-1.918%	22,684	+123.044%
2025-05-27	18.5500	19.460000	18.5500	19.2900	+6.106%	23,938	+118.766%
2025-05-23	18.4800	18.810000	18.1800	18.1800	-2.520%	25,450	+132.123%
2025-05-22	18.7200	19.175000	18.6500	18.6500	-1.583%	15,344	+126.273%
2025-05-21	18.9500	19.190000	18.6900	18.9500	-1.148%	22,537	+122.691%
2025-05-20	19.7500	19.790000	19.0000	19.1700	-2.194%	25,867	+120.136%
2025-05-19	19.3150	19.718700	19.3150	19.6000	+1.031%	20,331	+115.306%
2025-05-16	19.3500	19.645000	19.2500	19.4000	+0.779%	28,080	+117.526%
2025-05-15	18.9600	19.500000	18.9450	19.2500	+0.785%	17,618	+119.221%
2025-05-14	19.3640	19.600000	19.1000	19.1000	-0.831%	36,053	+120.942%
2025-05-13	19.1100	19.600000	18.7425	19.2600	+2.556%	42,723	+119.107%
2025-05-12	19.0000	19.290000	18.3899	18.7800	+3.814%	41,961	+124.707%
2025-05-09	18.2117	18.336100	17.8800	18.0900	-0.440%	16,777	+133.278%
2025-05-08	18.4300	18.750000	18.0500	18.1700	-0.710%	29,974	+132.251%
2025-05-07	19.4700	19.575000	17.6600	18.3000	-6.918%	29,520	+130.601%
2025-05-06	20.0000	20.000000	17.1600	19.6600	-4.004%	91,844	+114.649%
2025-05-05	20.4999	20.680000	20.2700	20.4800	-0.534%	21,901	+106.055%
2025-05-02	20.3400	20.792800	20.2850	20.5900	+2.184%	18,839	+104.954%
2025-05-01	19.9322	20.400000	19.8664	20.1500	+0.901%	25,038	+109.429%
2025-04-30	19.9800	20.230000	19.6500	19.9700	-1.383%	42,774	+111.317%
2025-04-29	19.8200	20.395000	19.8000	20.2500	+1.048%	25,852	+108.395%
2025-04-28	19.8600	20.289600	19.7300	20.0400	+0.653%	35,702	+110.579%
2025-04-25	19.8400	20.090000	19.7000	19.9100	-1.240%	23,872	+111.954%
2025-04-24	19.6500	20.230000	19.6500	20.1600	+4.348%	26,841	+109.325%
2025-04-23	19.8900	20.295000	19.2000	19.3200	-0.207%	46,891	+118.427%
2025-04-22	19.5100	19.600000	19.0900	19.3600	+0.571%	36,650	+117.975%
2025-04-21	19.8100	19.930000	19.1000	19.2500	-3.942%	45,117	+119.221%
2025-04-17	20.5500	20.550000	19.7400	20.0400	+2.141%	47,751	+110.579%
2025-04-16	19.9150	20.020000	19.3900	19.6200	-0.959%	28,682	+115.087%
2025-04-15	19.7400	20.290000	19.7300	19.8100	-0.552%	47,478	+113.024%
2025-04-14	20.9300	21.100000	19.6400	19.9200	+0.810%	38,390	+111.847%
2025-04-11	19.1500	20.220000	19.1100	19.7600	+0.816%	32,750	+113.563%
2025-04-10	20.3500	20.350000	19.0900	19.6000	-2.147%	44,703	+115.306%
2025-04-09	17.9200	20.375000	17.9200	20.0300	+11.402%	55,967	+110.684%
2025-04-08	19.1100	19.730000	17.7000	17.9800	-3.333%	60,243	+134.705%
2025-04-07	17.9700	19.400000	17.4300	18.6000	-0.161%	118,018	+126.882%
2025-04-04	17.9000	19.000000	17.5100	18.6300	+0.377%	98,942	+126.516%
2025-04-03	19.2300	19.560000	18.1600	18.5600	-9.286%	93,671	+127.371%
2025-04-02	19.6400	20.755000	19.3000	20.4600	+2.402%	48,774	+106.256%
2025-04-01	19.5000	20.150000	19.2550	19.9800	+1.524%	47,654	+111.211%
2025-03-31	19.7300	20.130000	19.3200	19.6800	-1.992%	67,739	+114.431%
2025-03-28	20.4500	20.510000	20.0440	20.0800	-2.430%	40,397	+110.159%
2025-03-27	20.5300	20.825000	20.5000	20.5800	-1.153%	40,547	+105.053%
2025-03-26	20.8700	21.327500	20.7750	20.8200	0.000%	27,791	+102.690%
2025-03-25	21.5000	21.540000	20.8100	20.8200	-1.046%	35,479	+102.690%
2025-03-24	20.9100	21.110000	20.7347	21.0400	+2.584%	47,075	+100.570%
2025-03-21	20.2700	20.540000	20.2600	20.5100	-0.630%	71,283	+105.753%
2025-03-20	20.5700	20.750000	20.4250	20.6400	-0.145%	40,011	+104.457%
2025-03-19	20.5400	20.830000	20.3100	20.6700	+0.829%	42,504	+104.161%
2025-03-18	20.4200	20.860000	20.0500	20.5000	+0.441%	61,114	+105.854%
2025-03-17	20.1400	20.800000	20.0750	20.4100	+0.492%	52,193	+106.761%
2025-03-14	20.0900	20.550000	20.0200	20.3100	+2.060%	23,880	+107.779%
2025-03-13	20.4100	20.410000	19.5200	19.9000	-2.019%	30,739	+112.060%
2025-03-12	20.3100	20.449000	19.5800	20.3100	+2.369%	40,791	+107.779%
2025-03-11	19.8000	20.480000	19.6100	19.8400	+0.202%	73,271	+112.702%
2025-03-10	20.5400	20.600000	19.7000	19.8000	-4.578%	59,396	+113.131%
2025-03-07	21.6500	21.650000	20.1300	20.7500	-3.980%	55,432	+103.373%
2025-03-06	21.9700	22.190000	20.7166	21.6100	-2.833%	62,367	+95.280%
2025-03-05	22.5900	22.600000	21.4700	22.2400	-1.549%	64,250	+89.748%
2025-03-04	25.1100	25.750000	22.5900	22.5900	-12.306%	64,677	+86.808%
2025-03-03	27.4700	27.625000	25.7600	25.7600	-6.157%	52,324	+63.820%
2025-02-28	26.7800	27.800000	26.5000	27.4500	+3.234%	76,196	+53.734%
2025-02-27	26.8800	27.510000	26.5900	26.5900	-1.701%	73,528	+58.706%
2025-02-26	26.6100	27.070000	25.5000	27.0500	+2.307%	36,545	+56.007%
2025-02-25	26.2700	26.520000	25.6300	26.4400	+0.935%	40,531	+59.607%
2025-02-24	26.7500	27.120000	25.9900	26.1950	-2.439%	60,121	+61.099%
2025-02-21	27.9800	27.980000	26.8500	26.8500	-2.893%	26,152	+57.169%
2025-02-20	28.2100	28.210000	27.1400	27.6500	-2.297%	37,179	+52.622%
2025-02-19	28.0200	28.518400	27.7350	28.3000	+0.283%	28,215	+49.117%
2025-02-18	27.6600	28.395000	27.5000	28.2200	+2.618%	24,837	+49.539%
2025-02-14	28.2600	28.260000	27.4100	27.5000	-2.724%	18,123	+53.455%
2025-02-13	28.2400	28.420000	27.7300	28.2700	+0.964%	25,847	+49.275%
2025-02-12	27.6900	28.260000	27.2601	28.0000	-0.320%	33,238	+50.714%
2025-02-11	28.2500	28.539800	27.2800	28.0900	-1.369%	34,881	+50.231%
2025-02-10	28.0300	28.695000	27.5000	28.4800	+3.639%	48,570	+48.174%
2025-02-07	28.2200	28.220000	27.3324	27.4800	-3.069%	30,034	+53.566%
2025-02-06	28.4100	28.850000	28.0700	28.3500	-0.735%	31,626	+48.854%
2025-02-05	27.7200	28.700000	27.7200	28.5600	+2.919%	28,408	+47.759%
2025-02-04	27.1100	27.800000	27.1100	27.7500	+1.854%	26,990	+52.072%

document.getElementById("y3PVtV").onerror = function(){this.style.display='none';}; .dark-mode .gDmHc2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gDmHc2{ color: #333333; background-color: white; border: 2px solid #333333; }FSTRFoster (Lb) Costock NASDAQ

FSTR
Foster (Lb) Co
stock NASDAQ