Dark

FSTR
Foster (Lb) Co
stock NASDAQ

At Close

Sep 10, 2026 3:59:37 PM EDT

37.42USD-1.188%(-0.45)35,360

36.88Bid 42.86Ask 5.98Spread

Pre-market

0.00USD-100.000%(-37.87)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

37.39USD-0.080%(-0.03)9,609

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	37.8100	37.810000	37.1400	37.4200	-1.188%	35,360	0.000%
2026-09-09	37.6100	37.970000	37.2150	37.8700	-0.368%	49,513	-1.188%
2026-09-08	37.8700	38.230000	36.2900	38.0100	-0.026%	36,453	-1.552%
2026-09-04	37.3800	38.040000	37.3800	38.0200	+1.794%	25,071	-1.578%
2026-09-03	37.4600	37.820000	36.9400	37.3500	+0.647%	27,345	+0.187%
2026-09-02	37.0800	37.383600	36.4450	37.1100	+0.624%	37,683	+0.835%
2026-09-01	37.1700	37.170000	36.4100	36.8800	-1.680%	49,187	+1.464%
2026-08-31	37.3900	37.745000	37.1600	37.5100	+0.401%	50,694	-0.240%
2026-08-28	37.7700	39.140000	36.9500	37.3600	-1.242%	48,653	+0.161%
2026-08-27	37.5700	37.830000	36.7275	37.8300	+0.692%	40,704	-1.084%
2026-08-26	38.1700	38.800000	37.2300	37.5700	-1.417%	60,848	-0.399%
2026-08-25	37.8500	38.330000	36.9400	38.1100	+1.627%	48,876	-1.811%
2026-08-24	37.9900	38.300000	37.1100	37.5000	-1.523%	28,939	-0.213%
2026-08-21	38.1500	38.255000	36.4510	38.0800	+0.343%	46,373	-1.733%
2026-08-20	36.6700	37.975000	36.3900	37.9500	+2.568%	64,893	-1.397%
2026-08-19	38.2200	38.375000	36.7100	37.0000	-2.989%	58,368	+1.135%
2026-08-18	38.4300	38.585000	37.5001	38.1400	-0.884%	84,872	-1.888%
2026-08-17	38.2600	38.710000	37.3952	38.4800	-0.671%	64,828	-2.755%
2026-08-14	38.3100	39.000000	37.9659	38.7400	+0.807%	45,783	-3.407%
2026-08-13	38.6700	39.169900	38.0100	38.4300	-0.285%	79,251	-2.628%
2026-08-12	37.9600	39.400000	37.8550	38.5400	+1.581%	146,353	-2.906%
2026-08-11	40.7900	40.790000	36.9398	37.9400	-4.144%	232,643	-1.371%
2026-08-10	41.8500	41.850000	38.1600	39.5800	-4.095%	180,256	-5.457%
2026-08-07	41.8800	42.125000	40.9850	41.2700	-1.457%	78,450	-9.329%
2026-08-06	42.3100	42.310000	41.3000	41.8800	-0.095%	60,570	-10.649%
2026-08-05	42.0800	43.039900	41.8162	41.9200	+0.119%	45,702	-10.735%
2026-08-04	41.5000	42.620000	41.2342	41.8700	+0.916%	57,176	-10.628%
2026-08-03	41.3900	42.380000	41.2100	41.4900	+0.875%	37,758	-9.810%
2026-07-31	41.3100	41.915000	40.0000	41.1300	-0.146%	82,607	-9.020%
2026-07-30	40.5400	41.460000	39.9700	41.1900	+2.259%	39,968	-9.153%
2026-07-29	42.0200	42.080000	39.9800	40.2800	-4.141%	75,805	-7.100%
2026-07-28	42.3100	42.955000	41.5700	42.0200	-0.685%	89,945	-10.947%
2026-07-27	42.6700	43.300000	41.5200	42.3100	-0.212%	63,416	-11.558%
2026-07-24	42.8950	43.280000	42.3000	42.4000	-0.726%	58,691	-11.745%
2026-07-23	41.9300	42.930000	41.0000	42.7100	+0.993%	83,773	-12.386%
2026-07-22	42.7900	43.500000	42.1600	42.2900	-1.834%	46,216	-11.516%
2026-07-21	41.6800	43.260000	40.0522	43.0800	+3.359%	112,901	-13.138%
2026-07-20	41.7900	43.299900	41.1201	41.6800	-0.596%	71,787	-10.221%
2026-07-17	41.7800	42.620000	41.5700	41.9300	-0.851%	43,621	-10.756%
2026-07-16	41.5500	42.290000	41.5400	42.2900	+1.879%	87,455	-11.516%
2026-07-15	41.8500	42.660000	41.0000	41.5100	-0.765%	76,642	-9.853%
2026-07-14	41.7800	42.781000	41.1448	41.8300	+1.185%	56,146	-10.543%
2026-07-13	41.8200	42.510000	41.1300	41.3400	-2.844%	64,479	-9.482%
2026-07-10	42.2000	43.345000	41.7500	42.5500	+0.472%	48,834	-12.056%
2026-07-09	42.1100	43.040000	41.9600	42.3500	+0.284%	86,092	-11.641%
2026-07-08	42.0100	42.885000	41.7000	42.2300	-0.047%	64,572	-11.390%
2026-07-07	43.3200	43.370000	41.7100	42.2500	-3.119%	71,134	-11.432%
2026-07-06	42.7600	44.090000	42.7600	43.6100	+1.988%	63,157	-14.194%
2026-07-02	44.0800	44.330000	42.0000	42.7600	-2.995%	111,863	-12.488%
2026-07-01	44.7700	45.175000	43.7100	44.0800	-2.413%	87,464	-15.109%
2026-06-30	44.7300	45.550000	44.0400	45.1700	+0.512%	77,650	-17.157%
2026-06-29	44.7700	45.550000	44.0000	44.9400	+0.380%	115,225	-16.733%
2026-06-26	44.5700	44.930000	43.5000	44.7700	+0.291%	337,817	-16.417%
2026-06-25	43.7800	45.809900	43.5000	44.6400	+3.071%	139,508	-16.174%
2026-06-24	44.1200	44.150000	42.8200	43.3100	-1.389%	94,945	-13.600%
2026-06-23	43.4000	44.500000	42.5000	43.9200	+0.389%	94,667	-14.800%
2026-06-22	43.0900	44.000000	42.9800	43.7500	+1.532%	97,359	-14.469%
2026-06-18	42.4400	43.280000	40.7000	43.0900	+3.507%	204,125	-13.159%
2026-06-17	41.5100	42.335000	40.9000	41.6300	+0.289%	58,183	-10.113%
2026-06-16	42.1400	42.710000	41.5100	41.5100	-1.120%	45,630	-9.853%
2026-06-15	43.0100	43.280000	41.6000	41.9800	-0.920%	64,216	-10.862%
2026-06-12	42.3700	43.500000	40.0000	42.3700	+0.594%	200,162	-11.683%
2026-06-11	41.3300	42.470000	40.9300	42.1200	+3.337%	40,941	-11.159%
2026-06-10	41.9400	42.750000	40.7500	40.7600	-3.171%	65,466	-8.194%
2026-06-09	42.2300	42.800000	41.0100	42.0950	+0.802%	62,059	-11.106%
2026-06-08	41.6300	42.740000	41.5093	41.7600	+0.602%	64,986	-10.393%
2026-06-05	41.8900	42.500000	41.2200	41.5100	-1.190%	53,887	-9.853%
2026-06-04	41.3400	42.100000	41.0200	42.0100	+1.424%	59,026	-10.926%
2026-06-03	42.3000	42.460000	41.4000	41.4200	-2.541%	64,443	-9.657%
2026-06-02	41.2800	42.580000	40.9400	42.5000	+2.781%	71,586	-11.953%
2026-06-01	41.6100	41.670000	39.4500	41.3500	+0.510%	107,710	-9.504%
2026-05-29	40.3900	43.055000	39.8262	41.1400	+1.832%	437,670	-9.042%
2026-05-28	40.0100	40.510000	39.2850	40.4000	+1.076%	92,952	-7.376%
2026-05-27	39.1800	40.310000	38.6200	39.9700	+1.653%	77,887	-6.380%
2026-05-26	38.1900	39.547000	38.1100	39.3200	+3.175%	60,858	-4.832%
2026-05-22	38.1400	38.660000	37.7000	38.1100	+0.079%	65,974	-1.811%
2026-05-21	37.7500	38.725000	36.5100	38.0800	-0.418%	140,415	-1.733%
2026-05-20	37.3100	38.260000	36.8900	38.2400	+2.191%	94,853	-2.144%
2026-05-19	39.0600	39.060000	37.1900	37.4200	-4.929%	65,498	0.000%
2026-05-18	39.4900	39.999900	38.7800	39.3600	+1.469%	107,364	-4.929%
2026-05-15	39.4200	39.470000	38.1200	38.7900	-3.339%	88,949	-3.532%
2026-05-14	40.8100	41.080000	40.0100	40.1300	-1.931%	93,166	-6.753%
2026-05-13	40.7800	41.340000	40.2000	40.9200	-0.073%	126,783	-8.553%
2026-05-12	40.8200	41.750000	39.5050	40.9500	+0.073%	137,120	-8.620%
2026-05-11	42.4700	42.470000	40.1950	40.9200	-3.262%	130,170	-8.553%
2026-05-08	40.7900	42.530000	40.5500	42.3000	+4.807%	134,402	-11.537%
2026-05-07	40.9600	40.960000	39.1100	40.3600	-1.848%	123,401	-7.284%
2026-05-06	40.2300	42.415000	39.7301	41.1200	+3.473%	122,608	-8.998%
2026-05-05	37.5700	39.999900	36.8000	39.7400	+8.579%	241,922	-5.838%
2026-05-04	33.0100	36.600000	33.0100	36.6000	+19.218%	283,001	+2.240%
2026-05-01	30.5900	31.100000	30.3100	30.7000	+0.294%	99,616	+21.889%
2026-04-30	30.4100	31.119400	30.2200	30.6100	0.000%	63,238	+22.248%
2026-04-29	31.0800	31.265000	30.2800	30.6100	-2.267%	78,129	+22.248%
2026-04-28	31.9400	32.165000	31.0700	31.3200	-1.540%	87,287	+19.476%
2026-04-27	31.9200	32.480000	31.2000	31.8100	-0.687%	88,651	+17.636%
2026-04-24	29.9900	32.510000	29.8700	32.0300	+6.802%	193,780	+16.828%
2026-04-23	30.0400	30.180000	29.6150	29.9900	+0.301%	337,301	+24.775%
2026-04-22	30.0500	30.150000	28.7900	29.9000	-0.134%	110,215	+25.151%
2026-04-21	30.0000	30.265000	29.7800	29.9400	-0.200%	256,437	+24.983%
2026-04-20	29.9900	30.380000	29.8100	30.0000	0.000%	321,012	+24.733%
2026-04-17	30.1000	30.256200	29.6100	30.0000	+0.976%	128,117	+24.733%
2026-04-16	29.8300	29.991800	29.1750	29.7100	-0.901%	51,557	+25.951%
2026-04-15	30.0800	30.189900	29.3000	29.9800	-0.067%	75,420	+24.817%
2026-04-14	30.0000	30.230000	29.7977	30.0000	0.000%	140,459	+24.733%
2026-04-13	29.9100	30.160000	29.7150	30.0000	0.000%	155,735	+24.733%
2026-04-10	30.1700	30.345000	29.7700	30.0000	+0.100%	128,232	+24.733%
2026-04-09	30.0100	30.629900	29.8400	29.9700	-0.100%	197,140	+24.858%
2026-04-08	30.9900	30.990000	29.8200	30.0000	+0.671%	133,018	+24.733%
2026-04-07	29.8600	30.280000	29.3180	29.8000	-1.062%	70,806	+25.570%
2026-04-06	27.9300	30.650000	27.8800	30.1200	+7.610%	42,830	+24.236%
2026-04-02	27.7900	28.160000	27.6590	27.9900	-0.036%	54,194	+33.691%
2026-04-01	28.1700	28.355000	27.6200	28.0000	+0.358%	78,495	+33.643%
2026-03-31	28.0000	28.090000	27.4700	27.9000	+0.036%	36,598	+34.122%
2026-03-30	28.1900	28.190000	27.6000	27.8900	+0.180%	31,481	+34.170%
2026-03-27	28.0400	28.040000	27.5201	27.8400	-0.642%	28,289	+34.411%
2026-03-26	27.9800	28.719900	27.8900	28.0200	-0.071%	27,229	+33.547%
2026-03-25	28.4900	28.620000	27.4700	28.0400	-0.036%	33,997	+33.452%
2026-03-24	28.0900	29.168300	27.6400	28.0500	-0.249%	77,072	+33.405%
2026-03-23	28.4200	29.420000	28.0200	28.1200	+0.036%	140,973	+33.073%
2026-03-20	28.1900	28.300000	27.4759	28.1100	-0.036%	56,776	+33.120%
2026-03-19	27.9900	28.760000	27.8750	28.1200	-0.319%	17,318	+33.073%
2026-03-18	27.8400	28.600000	27.6500	28.2100	-0.071%	37,919	+32.648%
2026-03-17	28.0300	28.509900	27.7950	28.2300	+0.642%	33,084	+32.554%
2026-03-16	27.5900	28.270000	27.5900	28.0500	+2.974%	22,743	+33.405%
2026-03-13	27.6700	27.900000	26.7500	27.2400	-1.518%	22,458	+37.372%
2026-03-12	27.5600	27.875000	26.9600	27.6600	-1.214%	18,785	+35.286%
2026-03-11	28.4000	28.880000	27.8400	28.0000	-1.754%	18,160	+33.643%
2026-03-10	28.4600	29.340000	28.3650	28.5000	-1.145%	22,552	+31.298%
2026-03-09	28.7300	29.435000	27.7650	28.8300	-0.346%	35,213	+29.795%
2026-03-06	29.0400	30.010000	27.8900	28.9300	-1.932%	35,616	+29.347%
2026-03-05	31.0900	31.100000	29.1300	29.5000	-6.081%	43,556	+26.847%
2026-03-04	31.6600	32.225000	31.1400	31.4100	-0.790%	26,821	+19.134%
2026-03-03	32.0000	32.000000	28.7000	31.6600	-1.646%	33,620	+18.193%
2026-03-02	30.7100	32.290000	30.1850	32.1900	+4.751%	24,301	+16.247%
2026-02-27	31.4500	31.450000	30.7200	30.7300	-3.091%	13,614	+21.770%
2026-02-26	31.6800	32.050000	31.4600	31.7100	+0.795%	16,747	+18.007%
2026-02-25	31.2600	31.460000	30.0500	31.4600	+0.801%	29,331	+18.945%
2026-02-24	30.2700	31.270000	30.2700	31.2100	+3.516%	13,264	+19.897%
2026-02-23	31.2900	31.290000	30.1100	30.1500	-3.643%	24,767	+24.113%
2026-02-20	30.8600	31.947500	30.5255	31.2900	+0.530%	13,363	+19.591%
2026-02-19	30.6500	31.350000	30.5600	31.1250	+0.403%	12,027	+20.225%
2026-02-18	32.1500	32.150000	30.7200	31.0000	-2.791%	17,869	+20.710%
2026-02-17	31.5100	32.350000	31.4200	31.8900	+0.822%	13,932	+17.341%
2026-02-13	31.5000	32.544400	31.5000	31.6300	+0.540%	9,444	+18.305%
2026-02-12	31.5800	32.079900	30.5800	31.4600	-0.254%	15,577	+18.945%
2026-02-11	31.5300	31.817500	31.3100	31.5400	+0.542%	11,330	+18.643%
2026-02-10	31.2600	32.180000	31.1500	31.3700	0.000%	18,966	+19.286%
2026-02-09	31.6200	32.050000	30.4200	31.3700	-1.166%	13,502	+19.286%
2026-02-06	31.5800	32.629900	31.0407	31.7400	+1.373%	39,885	+17.895%
2026-02-05	30.3900	31.580000	30.3900	31.3100	+1.491%	25,121	+19.515%
2026-02-04	31.3300	31.600000	30.8200	30.8500	-1.563%	26,871	+21.297%
2026-02-03	31.0900	31.600000	30.5725	31.3400	+0.804%	23,018	+19.400%
2026-02-02	29.9500	31.400000	29.9500	31.0900	+3.461%	29,893	+20.360%
2026-01-30	29.6800	30.320000	28.0200	30.0500	+0.771%	25,363	+24.526%
2026-01-29	29.6028	29.840000	28.8134	29.8200	+3.470%	11,804	+25.486%
2026-01-28	28.9900	29.025000	28.1400	28.8200	+0.348%	15,085	+29.840%
2026-01-27	28.9485	29.000000	28.4801	28.7200	-1.000%	8,854	+30.292%
2026-01-26	29.0400	29.530000	28.5100	29.0100	-0.514%	14,075	+28.990%
2026-01-23	29.5800	29.619900	29.0050	29.1600	-2.279%	12,125	+28.326%
2026-01-22	29.6100	30.010000	29.0150	29.8400	+0.947%	23,881	+25.402%
2026-01-21	28.3800	29.780000	28.3800	29.5600	+5.458%	26,433	+26.590%
2026-01-20	28.5300	28.600000	27.5350	28.0300	-3.245%	31,266	+33.500%
2026-01-16	29.1700	29.380000	28.8088	28.9700	-1.126%	14,259	+29.168%
2026-01-15	28.9939	29.850000	28.9939	29.3000	+0.687%	16,031	+27.713%
2026-01-14	29.1100	29.350000	28.5100	29.1000	-0.547%	23,955	+28.591%
2026-01-13	28.4800	29.600000	28.4800	29.2600	+0.309%	14,544	+27.888%
2026-01-12	28.2800	29.730000	28.2800	29.1700	+2.711%	28,419	+28.282%
2026-01-09	28.1300	29.306500	27.9700	28.4000	-0.106%	20,393	+31.761%
2026-01-08	27.4000	29.410000	27.4000	28.4300	+3.119%	26,812	+31.622%
2026-01-07	28.5200	28.520000	27.1660	27.5700	-0.181%	14,527	+35.727%
2026-01-06	27.4100	27.810000	26.8400	27.6200	+0.254%	25,903	+35.482%
2026-01-05	26.9800	28.170000	26.9800	27.5500	+2.113%	18,012	+35.826%
2026-01-02	26.7300	27.229600	26.7200	26.9800	+0.111%	13,287	+38.695%
2025-12-31	27.1100	27.320000	26.7800	26.9500	-1.282%	16,484	+38.850%
2025-12-30	27.7100	28.235000	27.2800	27.3000	-1.869%	7,900	+37.070%
2025-12-29	28.3200	28.320000	27.7700	27.8200	-2.266%	13,097	+34.508%
2025-12-26	28.0800	28.640000	27.7502	28.4650	+1.011%	16,398	+31.460%
2025-12-24	27.9800	28.825000	27.9800	28.1800	+0.142%	6,780	+32.789%
2025-12-23	27.7600	28.485800	27.7500	28.1400	-0.213%	8,852	+32.978%
2025-12-22	28.5400	29.300000	28.0700	28.2000	-0.547%	18,154	+32.695%
2025-12-19	28.8000	29.240000	28.0000	28.3550	-1.511%	43,175	+31.970%
2025-12-18	28.6500	29.091600	28.2250	28.7900	+1.839%	18,623	+29.976%
2025-12-17	28.8500	29.132900	28.0100	28.2700	-2.785%	19,928	+32.366%
2025-12-16	28.8600	29.420000	28.2300	29.0800	+0.832%	38,256	+28.680%
2025-12-15	26.9600	29.150000	26.9600	28.8400	+8.015%	46,979	+29.750%
2025-12-12	26.4200	27.080000	26.4200	26.7000	-0.187%	46,647	+40.150%
2025-12-11	26.5800	27.150000	26.5800	26.7500	-0.447%	67,347	+39.888%
2025-12-10	26.5400	27.282800	26.2400	26.8700	+2.245%	51,353	+39.263%
2025-12-09	26.9500	27.375000	26.2750	26.2800	-2.377%	19,556	+42.390%
2025-12-08	27.2900	27.740000	26.8000	26.9200	-0.333%	60,770	+39.004%
2025-12-05	26.4500	27.360000	26.4500	27.0100	+0.934%	16,801	+38.541%
2025-12-04	26.9400	27.000000	26.7050	26.7600	-2.014%	8,410	+39.836%
2025-12-03	26.2400	27.330000	26.2400	27.3100	+4.877%	17,677	+37.019%
2025-12-02	26.7142	26.750000	26.0400	26.0400	-1.662%	10,153	+43.702%
2025-12-01	26.5600	26.825000	26.2200	26.4800	-1.853%	20,700	+41.314%
2025-11-28	27.2100	27.365000	26.4126	26.9800	+0.111%	16,043	+38.695%
2025-11-26	26.2700	27.130000	25.6600	26.9500	+1.813%	21,770	+38.850%
2025-11-25	26.8000	26.990000	26.3010	26.4700	-0.824%	27,738	+41.368%
2025-11-24	26.6100	27.070000	26.6100	26.6900	-0.336%	37,767	+40.202%
2025-11-21	26.1900	27.090672	26.0800	26.7800	+2.214%	27,503	+39.731%
2025-11-20	27.0800	27.290000	25.8200	26.2000	-1.652%	20,526	+42.824%
2025-11-19	26.2800	27.000000	26.2800	26.6400	+1.370%	18,568	+40.465%
2025-11-18	26.6500	26.970000	26.2000	26.2800	-0.830%	18,020	+42.390%
2025-11-17	26.4800	27.020000	26.0500	26.5000	-0.972%	31,960	+41.208%
2025-11-14	26.6200	27.310000	26.3100	26.7600	+0.037%	21,513	+39.836%
2025-11-13	26.5000	27.030000	26.5000	26.7500	-0.075%	20,552	+39.888%
2025-11-12	27.1000	27.369900	26.5800	26.7700	-0.446%	27,850	+39.783%
2025-11-11	28.1750	28.175000	26.7497	26.8900	-4.306%	26,829	+39.160%
2025-11-10	27.1700	28.389900	27.0600	28.1000	+3.690%	15,984	+33.167%
2025-11-07	27.2400	27.390000	26.1600	27.1000	-0.733%	33,687	+38.081%
2025-11-06	26.9851	27.507400	26.9210	27.3000	-1.763%	26,833	+37.070%
2025-11-05	26.8800	27.940000	26.5371	27.7900	+3.675%	17,406	+34.653%
2025-11-04	26.5100	26.915000	26.0200	26.8050	-0.501%	30,879	+39.601%
2025-11-03	26.5500	27.500000	23.8100	26.9400	-1.679%	53,067	+38.901%
2025-10-31	26.8300	27.550000	26.8200	27.4000	+1.144%	24,910	+36.569%
2025-10-30	25.9600	27.090000	25.9600	27.0900	+3.753%	41,915	+38.132%
2025-10-29	26.5200	27.077600	26.0500	26.1100	-2.026%	25,624	+43.317%
2025-10-28	26.3800	26.910000	26.3800	26.6500	+1.024%	19,957	+40.413%
2025-10-27	27.5400	27.593100	26.3800	26.3800	-3.228%	19,398	+41.850%
2025-10-24	27.2500	27.434200	27.0900	27.2600	+1.641%	16,471	+37.271%
2025-10-23	26.9900	27.080000	26.4100	26.8200	+0.337%	11,327	+39.523%
2025-10-22	26.4150	27.160000	26.4150	26.7300	-0.224%	21,842	+39.993%
2025-10-21	26.3200	27.086700	26.3200	26.7900	+0.412%	13,099	+39.679%
2025-10-20	26.6100	27.060000	25.8100	26.6800	+1.910%	33,994	+40.255%
2025-10-17	26.4800	27.130000	26.1400	26.1800	-1.874%	30,744	+42.934%
2025-10-16	27.5200	27.520000	25.9400	26.6800	-2.450%	24,010	+40.255%
2025-10-15	27.3650	27.505000	26.7200	27.3500	+3.013%	36,172	+36.819%
2025-10-14	25.6600	26.860000	25.6600	26.5500	+1.568%	24,891	+40.942%
2025-10-13	25.5800	26.690000	25.3900	26.1400	+2.189%	19,376	+43.152%
2025-10-10	26.2000	26.681700	25.5600	25.5800	-2.885%	31,039	+46.286%
2025-10-09	26.2300	26.490000	25.8500	26.3400	-0.303%	17,147	+42.065%
2025-10-08	26.2300	26.475000	26.1750	26.4200	+1.576%	11,819	+41.635%
2025-10-07	26.1700	26.400000	25.8100	26.0100	-1.626%	21,638	+43.868%
2025-10-06	26.7300	26.760000	26.4000	26.4400	-0.527%	21,317	+41.528%
2025-10-03	26.2900	26.935000	26.2900	26.5800	+0.835%	17,658	+40.783%
2025-10-02	26.5400	26.540000	26.2200	26.3600	-0.828%	15,749	+41.958%
2025-10-01	26.7800	27.015000	26.5500	26.5800	-1.373%	17,945	+40.783%
2025-09-30	26.3500	27.460000	26.3500	26.9500	+1.202%	22,594	+38.850%
2025-09-29	27.6300	27.861600	26.5500	26.6300	-3.304%	19,535	+40.518%
2025-09-26	26.8300	27.660000	26.0500	27.5400	+3.107%	34,457	+35.875%
2025-09-25	26.5700	27.215000	26.5300	26.7100	-0.558%	20,799	+40.097%
2025-09-24	27.1900	27.230000	26.2200	26.8600	-0.334%	23,597	+39.315%
2025-09-23	27.7100	28.000000	26.8600	26.9500	-2.778%	28,487	+38.850%
2025-09-22	27.7100	27.910000	27.0100	27.7200	-0.144%	25,948	+34.993%
2025-09-19	27.8900	28.245000	27.5600	27.7600	-0.822%	68,671	+34.798%
2025-09-18	28.0200	28.860000	27.7100	27.9900	+0.539%	52,644	+33.691%
2025-09-17	27.7500	28.710000	27.5650	27.8400	+0.870%	29,922	+34.411%
2025-09-16	27.7000	27.890000	27.3900	27.6000	-0.397%	25,198	+35.580%
2025-09-15	27.4200	27.955000	26.9900	27.7100	+1.021%	31,393	+35.042%
2025-09-12	27.4700	27.680000	27.2000	27.4300	+0.073%	18,022	+36.420%
2025-09-11	26.7800	27.640000	26.7800	27.4100	+2.353%	25,428	+36.520%
2025-09-10	26.6300	27.070000	25.7025	26.7800	+0.300%	20,421	+39.731%
2025-09-09	27.1009	27.100900	26.3800	26.7000	-1.802%	25,689	+40.150%
2025-09-08	26.4000	27.230000	26.1200	27.1900	+2.488%	28,266	+37.624%
2025-09-05	27.2900	27.365000	26.1600	26.5300	-2.391%	37,981	+41.048%
2025-09-04	26.4500	27.250000	26.3700	27.1800	+3.307%	28,438	+37.675%
2025-09-03	25.4700	26.420000	25.1700	26.3100	+2.854%	36,328	+42.227%
2025-09-02	25.4900	25.800000	25.3900	25.5800	-1.729%	42,345	+46.286%
2025-08-29	26.0300	26.813600	25.8000	26.0300	-2.873%	43,030	+43.757%
2025-08-28	26.6850	26.850000	26.0900	26.8000	+1.132%	35,834	+39.627%
2025-08-27	24.9600	26.505000	24.9600	26.5000	+6.898%	38,658	+41.208%
2025-08-26	23.8750	24.870000	23.8750	24.7900	+3.335%	19,378	+50.948%
2025-08-25	24.1100	24.545000	23.8450	23.9900	-1.801%	19,818	+55.982%
2025-08-22	22.6000	24.565000	22.6000	24.4300	+9.404%	61,334	+53.172%
2025-08-21	22.7150	22.720000	22.3200	22.3300	-1.413%	27,906	+67.577%
2025-08-20	22.8400	23.240000	22.4800	22.6500	-1.092%	26,029	+65.210%
2025-08-19	23.0100	23.420000	22.6500	22.9000	-0.823%	24,862	+63.406%
2025-08-18	22.7900	23.510000	22.6100	23.0900	+2.349%	33,308	+62.061%
2025-08-15	23.7900	24.290000	22.4300	22.5600	-4.265%	76,867	+65.869%
2025-08-14	24.0800	24.230000	23.5000	23.5650	-2.945%	39,560	+58.795%
2025-08-13	23.2000	24.795000	23.2000	24.2800	+4.972%	72,186	+54.119%
2025-08-12	22.6000	23.620000	22.6000	23.1300	+3.955%	61,678	+61.781%
2025-08-11	21.9500	23.250000	21.6690	22.2500	+0.770%	31,089	+68.180%
2025-08-08	22.3700	22.770000	21.7600	22.0800	-1.867%	21,862	+69.475%
2025-08-07	23.0600	23.060000	22.3601	22.5000	-0.266%	13,249	+66.311%
2025-08-06	22.6050	23.040000	22.4900	22.5600	-0.441%	18,735	+65.869%
2025-08-05	22.6000	23.159900	22.5450	22.6600	+1.161%	18,103	+65.137%
2025-08-04	22.3200	22.620000	22.1850	22.4000	+0.358%	19,253	+67.054%
2025-08-01	22.6600	22.660000	22.1800	22.3200	-5.021%	29,337	+67.652%
2025-07-31	23.4100	24.140000	23.2900	23.5000	-0.844%	46,317	+59.234%
2025-07-30	24.3500	24.570000	23.4800	23.7000	-2.669%	39,738	+57.890%
2025-07-29	25.0000	25.025000	24.2550	24.3500	-1.775%	19,982	+53.676%
2025-07-28	24.6300	24.930000	24.0500	24.7900	+0.650%	27,272	+50.948%
2025-07-25	24.0300	24.680000	24.0300	24.6300	+2.369%	21,204	+51.929%
2025-07-24	23.7300	24.070000	23.3600	24.0600	+1.135%	31,297	+55.528%
2025-07-23	22.7000	23.920000	22.7000	23.7900	+5.686%	24,775	+57.293%
2025-07-22	22.7000	23.410000	22.4700	22.5100	+0.581%	24,955	+66.237%
2025-07-21	22.8900	23.220000	22.3800	22.3800	-1.583%	18,623	+67.203%
2025-07-18	23.6300	23.630000	22.7150	22.7400	-3.110%	22,778	+64.556%
2025-07-17	23.2850	23.775000	23.2850	23.4700	-0.128%	24,974	+59.438%
2025-07-16	23.4000	23.855000	22.9400	23.5000	+0.642%	56,738	+59.234%
2025-07-15	23.7400	24.035000	23.2900	23.3500	-1.973%	32,549	+60.257%
2025-07-14	24.1100	24.195000	23.6600	23.8200	-1.570%	20,374	+57.095%
2025-07-11	24.5700	24.570000	24.1100	24.2000	-2.024%	18,077	+54.628%
2025-07-10	24.3200	24.940000	24.3200	24.7000	+0.447%	21,271	+51.498%
2025-07-09	24.1360	24.665000	23.7900	24.5900	+3.016%	32,529	+52.176%
2025-07-08	23.6800	24.150000	23.5500	23.8700	+1.359%	29,801	+56.766%
2025-07-07	24.0200	24.295000	23.4050	23.5500	-3.047%	30,369	+58.896%
2025-07-03	23.6800	24.610000	23.6800	24.2900	+3.715%	24,364	+54.055%
2025-07-02	22.7900	23.750000	22.3550	23.4200	+3.172%	28,637	+59.778%
2025-07-01	21.9750	23.070000	21.7600	22.7000	+3.795%	26,895	+64.846%
2025-06-30	22.4400	22.440000	21.8100	21.8700	-1.085%	33,467	+71.102%
2025-06-27	21.7800	22.510000	21.6700	22.1100	+1.422%	196,193	+69.245%
2025-06-26	21.3700	21.800000	21.3700	21.8000	+2.757%	21,811	+71.651%
2025-06-25	21.1100	21.530000	20.7850	21.2150	+0.355%	21,112	+76.385%
2025-06-24	20.5700	21.220000	20.5700	21.1400	+3.021%	18,738	+77.010%
2025-06-23	19.8100	20.530000	19.8100	20.5200	+4.534%	26,875	+82.359%
2025-06-20	19.6700	19.810000	19.5750	19.6300	+0.718%	48,210	+90.627%
2025-06-18	19.3900	19.800000	19.3900	19.4900	+0.206%	22,090	+91.996%
2025-06-17	19.5200	19.845000	19.4500	19.4500	-1.668%	19,201	+92.391%
2025-06-16	19.8200	20.020000	19.6050	19.7800	+1.436%	19,105	+89.181%
2025-06-13	19.4100	19.980000	19.2200	19.5000	-0.612%	45,667	+91.897%
2025-06-12	19.5050	19.737400	19.3800	19.6200	-0.305%	17,777	+90.724%
2025-06-11	19.5300	19.950000	19.4702	19.6800	+0.768%	24,853	+90.142%
2025-06-10	19.4450	19.530000	19.2900	19.5300	+1.349%	17,394	+91.603%
2025-06-09	19.5000	19.635000	19.2000	19.2700	-0.259%	23,359	+94.188%
2025-06-06	19.2600	19.680000	19.0000	19.3200	+1.311%	15,605	+93.685%
2025-06-05	18.7600	19.200000	18.6600	19.0700	+0.580%	16,649	+96.224%
2025-06-04	19.1300	19.200000	18.8300	18.9600	-1.404%	13,899	+97.363%
2025-06-03	18.9400	19.450000	18.8900	19.2300	+1.317%	19,759	+94.592%
2025-06-02	19.1500	19.260000	18.8600	18.9800	+0.476%	25,876	+97.155%
2025-05-30	18.7350	18.970000	18.6150	18.8900	-0.317%	19,447	+98.094%
2025-05-29	19.0100	19.040000	18.7631	18.9500	+0.159%	14,677	+97.467%
2025-05-28	19.2500	19.555000	18.8700	18.9200	-1.918%	22,684	+97.780%
2025-05-27	18.5500	19.460000	18.5500	19.2900	+6.106%	23,938	+93.987%
2025-05-23	18.4800	18.810000	18.1800	18.1800	-2.520%	25,450	+105.831%
2025-05-22	18.7200	19.175000	18.6500	18.6500	-1.583%	15,344	+100.643%
2025-05-21	18.9500	19.190000	18.6900	18.9500	-1.148%	22,537	+97.467%
2025-05-20	19.7500	19.790000	19.0000	19.1700	-2.194%	25,867	+95.201%
2025-05-19	19.3150	19.718700	19.3150	19.6000	+1.031%	20,331	+90.918%
2025-05-16	19.3500	19.645000	19.2500	19.4000	+0.779%	28,080	+92.887%
2025-05-15	18.9600	19.500000	18.9450	19.2500	+0.785%	17,618	+94.390%
2025-05-14	19.3640	19.600000	19.1000	19.1000	-0.831%	36,053	+95.916%
2025-05-13	19.1100	19.600000	18.7425	19.2600	+2.556%	42,723	+94.289%
2025-05-12	19.0000	19.290000	18.3899	18.7800	+3.814%	41,961	+99.255%
2025-05-09	18.2117	18.336100	17.8800	18.0900	-0.440%	16,777	+106.855%
2025-05-08	18.4300	18.750000	18.0500	18.1700	-0.710%	29,974	+105.944%
2025-05-07	19.4700	19.575000	17.6600	18.3000	-6.918%	29,520	+104.481%
2025-05-06	20.0000	20.000000	17.1600	19.6600	-4.004%	91,844	+90.336%
2025-05-05	20.4999	20.680000	20.2700	20.4800	-0.534%	21,901	+82.715%
2025-05-02	20.3400	20.792800	20.2850	20.5900	+2.184%	18,839	+81.739%
2025-05-01	19.9322	20.400000	19.8664	20.1500	+0.901%	25,038	+85.707%
2025-04-30	19.9800	20.230000	19.6500	19.9700	-1.383%	42,774	+87.381%
2025-04-29	19.8200	20.395000	19.8000	20.2500	+1.048%	25,852	+84.790%
2025-04-28	19.8600	20.289600	19.7300	20.0400	+0.653%	35,702	+86.727%
2025-04-25	19.8400	20.090000	19.7000	19.9100	-1.240%	23,872	+87.946%
2025-04-24	19.6500	20.230000	19.6500	20.1600	+4.348%	26,841	+85.615%
2025-04-23	19.8900	20.295000	19.2000	19.3200	-0.207%	46,891	+93.685%
2025-04-22	19.5100	19.600000	19.0900	19.3600	+0.571%	36,650	+93.285%
2025-04-21	19.8100	19.930000	19.1000	19.2500	-3.942%	45,117	+94.390%
2025-04-17	20.5500	20.550000	19.7400	20.0400	+2.141%	47,751	+86.727%
2025-04-16	19.9150	20.020000	19.3900	19.6200	-0.959%	28,682	+90.724%
2025-04-15	19.7400	20.290000	19.7300	19.8100	-0.552%	47,478	+88.894%
2025-04-14	20.9300	21.100000	19.6400	19.9200	+0.810%	38,390	+87.851%
2025-04-11	19.1500	20.220000	19.1100	19.7600	+0.816%	32,750	+89.372%
2025-04-10	20.3500	20.350000	19.0900	19.6000	-2.147%	44,703	+90.918%
2025-04-09	17.9200	20.375000	17.9200	20.0300	+11.402%	55,967	+86.820%
2025-04-08	19.1100	19.730000	17.7000	17.9800	-3.333%	60,243	+108.120%
2025-04-07	17.9700	19.400000	17.4300	18.6000	-0.161%	118,018	+101.183%
2025-04-04	17.9000	19.000000	17.5100	18.6300	+0.377%	98,942	+100.859%
2025-04-03	19.2300	19.560000	18.1600	18.5600	-9.286%	93,671	+101.616%
2025-04-02	19.6400	20.755000	19.3000	20.4600	+2.402%	48,774	+82.893%
2025-04-01	19.5000	20.150000	19.2550	19.9800	+1.524%	47,654	+87.287%
2025-03-31	19.7300	20.130000	19.3200	19.6800	-1.992%	67,739	+90.142%
2025-03-28	20.4500	20.510000	20.0440	20.0800	-2.430%	40,397	+86.355%
2025-03-27	20.5300	20.825000	20.5000	20.5800	-1.153%	40,547	+81.827%
2025-03-26	20.8700	21.327500	20.7750	20.8200	0.000%	27,791	+79.731%
2025-03-25	21.5000	21.540000	20.8100	20.8200	-1.046%	35,479	+79.731%
2025-03-24	20.9100	21.110000	20.7347	21.0400	+2.584%	47,075	+77.852%
2025-03-21	20.2700	20.540000	20.2600	20.5100	-0.630%	71,283	+82.448%

document.getElementById("hChG7v").onerror = function(){this.style.display='none';}; .dark-mode .vHYW1J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vHYW1J{ color: #333333; background-color: white; border: 2px solid #333333; }FSTRFoster (Lb) Costock NASDAQ

FSTR
Foster (Lb) Co
stock NASDAQ