LB Foster

FSTR
🏛️ usa →
26.63
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:08 26.05 26.05 26.05 26.05 0.8K
10:35 26.64 26.64 26.64 26.64 0.3K
10:41 26.90 26.90 26.90 26.90 0.3K
11:07 27.00 27.00 27.00 27.00 0.1K
11:19 27.12 27.12 27.12 27.12 0.6K
12:28 26.97 26.97 26.97 26.97 2.1K
12:29 26.98 26.98 26.98 26.98 0.4K
12:30 27.04 27.04 27.04 27.04 0.2K
12:31 26.97 26.97 26.91 26.91 1.5K
12:38 26.94 26.94 26.94 26.94 0.8K
12:54 26.90 26.90 26.90 26.90 1.0K
13:03 26.91 26.91 26.91 26.91 0.2K
13:09 26.91 26.91 26.91 26.91 1.2K
14:05 27.00 27.00 27.00 27.00 0.1K
14:09 26.91 26.91 26.91 26.91 0.1K
14:10 26.82 26.89 26.82 26.82 1.0K
14:11 26.88 26.89 26.82 26.88 0.7K
14:12 26.89 26.89 26.89 26.89 1.4K
14:13 26.95 26.95 26.95 26.95 0.5K
14:16 27.00 27.03 27.00 27.03 0.8K
14:39 27.22 27.22 27.22 27.22 0.6K
14:41 27.13 27.13 27.07 27.07 0.6K
14:42 27.20 27.20 27.20 27.20 1.9K
14:44 27.24 27.24 27.24 27.24 0.1K
14:45 27.38 27.38 27.38 27.38 1.1K
14:51 27.36 27.36 27.36 27.36 0.2K
14:55 27.49 27.49 27.49 27.49 1.2K
14:56 27.52 27.52 27.52 27.52 0.3K
15:12 27.49 27.49 27.49 27.49 0.4K
15:13 27.65 27.65 27.65 27.65 3.0K
15:35 27.41 27.41 27.41 27.41 0.5K
15:39 27.40 27.40 27.40 27.40 1.9K
15:49 27.58 27.58 27.58 27.58 0.2K
15:52 27.45 27.45 27.45 27.45 0.1K
15:55 27.46 27.46 27.46 27.46 1.7K
15:59 27.45 27.55 27.43 27.54 6.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 27.63 27.86 26.55 26.63 0.0M
2025-09-26 26.83 27.66 26.05 27.54 0.0M
2025-09-25 26.57 27.22 26.53 26.79 0.0M
2025-09-24 27.19 27.23 26.23 26.86 0.0M
2025-09-23 27.71 28.00 26.87 26.95 0.0M
2025-09-22 27.71 27.91 27.01 27.72 0.0M
2025-09-19 27.89 28.25 27.56 27.76 0.1M
2025-09-18 28.02 28.86 27.71 27.99 0.1M
2025-09-17 27.75 28.71 27.57 27.84 0.0M
2025-09-16 27.70 27.89 27.39 27.60 0.0M
2025-09-15 27.42 27.96 26.99 27.71 0.0M
2025-09-12 27.47 27.68 27.20 27.43 0.0M
2025-09-11 26.78 27.64 26.78 27.41 0.0M
2025-09-10 26.63 27.07 25.70 26.78 0.0M
2025-09-09 27.10 27.10 26.38 26.70 0.0M
2025-09-08 26.40 27.23 26.12 27.19 0.0M
2025-09-05 27.29 27.37 26.16 26.53 0.0M
2025-09-04 26.45 27.25 26.37 27.18 0.0M
2025-09-03 25.47 26.42 25.17 26.31 0.0M
2025-09-02 25.49 25.80 25.39 25.58 0.0M
2025-08-29 26.03 26.81 25.80 26.03 0.0M
2025-08-28 26.69 26.85 26.09 26.80 0.0M
2025-08-27 24.96 26.51 24.96 26.50 0.0M
2025-08-26 23.88 24.87 23.88 24.79 0.0M
2025-08-25 24.11 24.55 23.85 23.99 0.0M
2025-08-22 22.60 24.57 22.60 24.43 0.1M
2025-08-21 22.72 22.72 22.32 22.33 0.0M
2025-08-20 22.84 23.24 22.48 22.65 0.0M
2025-08-19 23.01 23.42 22.65 22.90 0.0M
2025-08-18 22.79 23.51 22.61 23.09 0.0M
2025-08-15 23.79 24.29 22.43 22.56 0.1M
2025-08-14 24.08 24.23 23.50 23.57 0.0M
2025-08-13 23.20 24.80 23.20 24.28 0.1M
2025-08-12 22.60 23.62 22.60 23.13 0.1M
2025-08-11 21.95 23.25 21.67 22.25 0.0M
2025-08-08 22.37 22.77 21.76 22.08 0.0M
2025-08-07 23.06 23.06 22.36 22.50 0.0M
2025-08-06 22.61 23.04 22.49 22.56 0.0M
2025-08-05 22.60 23.16 22.55 22.66 0.0M
2025-08-04 22.32 22.62 22.19 22.40 0.0M
2025-08-01 22.66 22.66 22.18 22.32 0.0M
2025-07-31 23.41 24.14 23.29 23.50 0.0M
2025-07-30 24.35 24.57 23.48 23.70 0.0M
2025-07-29 25.00 25.03 24.26 24.35 0.0M
2025-07-28 24.63 24.93 24.05 24.79 0.0M
2025-07-25 24.03 24.68 24.03 24.63 0.0M
2025-07-24 23.73 24.07 23.36 24.06 0.0M
2025-07-23 22.70 23.92 22.70 23.79 0.0M
2025-07-22 22.70 23.41 22.47 22.51 0.0M
2025-07-21 22.89 23.22 22.38 22.38 0.0M
2025-07-18 23.63 23.63 22.72 22.74 0.0M
2025-07-17 23.29 23.78 23.29 23.47 0.0M
2025-07-16 23.40 23.86 22.94 23.50 0.1M
2025-07-15 23.74 24.04 23.29 23.35 0.0M
2025-07-14 24.11 24.20 23.66 23.82 0.0M
2025-07-11 24.57 24.57 24.11 24.20 0.0M
2025-07-10 24.32 24.94 24.32 24.70 0.0M
2025-07-09 24.14 24.67 23.79 24.59 0.0M
2025-07-08 23.68 24.15 23.55 23.87 0.0M
2025-07-07 24.02 24.30 23.41 23.55 0.0M
2025-07-03 23.68 24.61 23.68 24.29 0.0M
2025-07-02 22.79 23.75 22.36 23.42 0.0M
2025-07-01 21.98 23.07 21.76 22.70 0.0M
2025-06-30 22.44 22.44 21.81 21.87 0.0M
2025-06-27 21.78 22.51 21.67 22.11 0.2M
2025-06-26 21.37 21.80 21.37 21.80 0.0M
2025-06-25 21.11 21.53 20.79 21.22 0.0M
2025-06-24 20.57 21.22 20.57 21.14 0.0M
2025-06-23 19.81 20.53 19.81 20.52 0.0M
2025-06-20 19.67 19.81 19.58 19.63 0.0M
2025-06-18 19.39 19.80 19.39 19.49 0.0M
2025-06-17 19.52 19.85 19.45 19.45 0.0M
2025-06-16 19.82 20.02 19.61 19.78 0.0M
2025-06-13 19.41 19.98 19.22 19.50 0.0M
2025-06-12 19.51 19.74 19.38 19.62 0.0M
2025-06-11 19.53 19.95 19.47 19.68 0.0M
2025-06-10 19.45 19.53 19.29 19.53 0.0M
2025-06-09 19.50 19.64 19.20 19.27 0.0M
2025-06-06 19.26 19.68 19.00 19.32 0.0M
2025-06-05 18.76 19.20 18.66 19.07 0.0M
2025-06-04 19.13 19.20 18.83 18.96 0.0M
2025-06-03 18.94 19.45 18.89 19.23 0.0M
2025-06-02 19.15 19.26 18.86 18.98 0.0M
2025-05-30 18.74 18.97 18.62 18.89 0.0M
2025-05-29 19.01 19.04 18.76 18.95 0.0M
2025-05-28 19.25 19.56 18.87 18.92 0.0M
2025-05-27 18.55 19.46 18.55 19.29 0.0M
2025-05-23 18.48 18.81 18.18 18.18 0.0M
2025-05-22 18.72 19.18 18.65 18.65 0.0M
2025-05-21 18.95 19.19 18.69 18.95 0.0M
2025-05-20 19.75 19.79 19.00 19.17 0.0M
2025-05-19 19.32 19.72 19.32 19.60 0.0M
2025-05-16 19.35 19.65 19.25 19.40 0.0M
2025-05-15 18.96 19.50 18.95 19.25 0.0M
2025-05-14 19.36 19.60 19.10 19.10 0.0M
2025-05-13 19.11 19.60 18.74 19.26 0.0M
2025-05-12 19.00 19.29 18.39 18.78 0.0M
2025-05-09 18.21 18.34 17.88 18.09 0.0M
2025-05-08 18.43 18.75 18.05 18.17 0.0M
2025-05-07 19.47 19.58 17.66 18.30 0.0M
2025-05-06 20.00 20.00 17.16 19.66 0.1M
2025-05-05 20.50 20.68 20.27 20.48 0.0M
2025-05-02 20.34 20.79 20.29 20.59 0.0M
2025-05-01 19.93 20.40 19.87 20.15 0.0M
2025-04-30 19.98 20.23 19.65 19.97 0.0M
2025-04-29 19.82 20.40 19.80 20.25 0.0M
2025-04-28 19.86 20.29 19.73 20.04 0.0M
2025-04-25 19.84 20.09 19.70 19.91 0.0M
2025-04-24 19.65 20.23 19.65 20.16 0.0M
2025-04-23 19.89 20.30 19.20 19.32 0.0M
2025-04-22 19.51 19.60 19.09 19.36 0.0M
2025-04-21 19.81 19.93 19.10 19.25 0.0M
2025-04-17 20.55 20.55 19.74 20.04 0.0M
2025-04-16 19.92 20.02 19.39 19.62 0.0M
2025-04-15 19.74 20.29 19.73 19.81 0.0M
2025-04-14 20.93 21.10 19.64 19.92 0.0M
2025-04-11 19.15 20.22 19.11 19.76 0.0M
2025-04-10 20.35 20.35 19.09 19.60 0.0M
2025-04-09 17.92 20.38 17.92 20.03 0.1M
2025-04-08 19.11 19.73 17.70 17.98 0.1M
2025-04-07 17.97 19.40 17.43 18.60 0.1M
2025-04-04 17.90 19.00 17.51 18.63 0.1M
2025-04-03 19.23 19.56 18.16 18.56 0.1M
2025-04-02 19.64 20.76 19.30 20.46 0.0M
2025-04-01 19.50 20.15 19.26 19.98 0.0M
2025-03-31 19.73 20.13 19.32 19.68 0.1M
2025-03-28 20.45 20.51 20.04 20.08 0.0M
2025-03-27 20.53 20.83 20.50 20.58 0.0M
2025-03-26 20.87 21.33 20.78 20.82 0.0M
2025-03-25 21.50 21.54 20.81 20.82 0.0M
2025-03-24 20.91 21.11 20.73 21.04 0.1M
2025-03-21 20.27 20.54 20.26 20.51 0.1M
2025-03-20 20.57 20.75 20.43 20.64 0.0M
2025-03-19 20.54 20.83 20.31 20.67 0.0M
2025-03-18 20.42 20.86 20.05 20.50 0.1M
2025-03-17 20.14 20.80 20.08 20.41 0.1M
2025-03-14 20.09 20.55 20.02 20.31 0.0M
2025-03-13 20.41 20.41 19.52 19.90 0.0M
2025-03-12 20.31 20.45 19.58 20.31 0.0M
2025-03-11 19.80 20.48 19.61 19.84 0.1M
2025-03-10 20.54 20.60 19.70 19.80 0.1M
2025-03-07 21.65 21.65 20.13 20.75 0.1M
2025-03-06 21.97 22.19 20.72 21.61 0.1M
2025-03-05 22.59 22.60 21.47 22.24 0.1M
2025-03-04 25.11 25.75 22.59 22.59 0.1M
2025-03-03 27.47 27.63 25.76 25.76 0.1M
2025-02-28 26.78 27.80 26.50 27.45 0.1M
2025-02-27 26.88 27.51 26.59 26.59 0.1M
2025-02-26 26.61 27.07 25.50 27.05 0.0M
2025-02-25 26.27 26.52 25.63 26.44 0.0M
2025-02-24 26.75 27.12 25.99 26.20 0.1M
2025-02-21 27.98 27.98 26.85 26.85 0.0M
2025-02-20 28.21 28.21 27.14 27.65 0.0M
2025-02-19 28.02 28.52 27.74 28.30 0.0M
2025-02-18 27.66 28.40 27.50 28.22 0.0M
2025-02-14 28.26 28.26 27.41 27.50 0.0M
2025-02-13 28.24 28.42 27.73 28.27 0.0M
2025-02-12 27.69 28.26 27.26 28.00 0.0M
2025-02-11 28.25 28.54 27.28 28.09 0.0M
2025-02-10 28.03 28.70 27.50 28.48 0.1M
2025-02-07 28.22 28.22 27.33 27.48 0.0M
2025-02-06 28.41 28.85 28.07 28.35 0.0M
2025-02-05 27.72 28.70 27.72 28.56 0.0M
2025-02-04 27.11 27.80 27.11 27.75 0.0M
2025-02-03 26.94 27.69 26.69 27.25 0.0M
2025-01-31 27.88 28.08 27.29 27.83 0.0M
2025-01-30 28.87 28.87 27.72 27.89 0.0M
2025-01-29 27.82 28.47 27.81 28.47 0.0M
2025-01-28 27.93 28.13 26.55 27.82 0.0M
2025-01-27 28.17 28.51 26.98 27.01 0.0M
2025-01-24 28.00 28.39 27.36 28.36 0.0M
2025-01-23 27.15 27.98 27.00 27.97 0.0M
2025-01-22 27.61 28.00 26.55 27.19 0.1M
2025-01-21 27.96 28.63 27.73 27.75 0.1M
2025-01-17 27.68 28.02 27.52 27.82 0.0M
2025-01-16 27.29 27.57 26.99 27.39 0.0M
2025-01-15 26.48 27.54 26.33 27.40 0.0M
2025-01-14 25.72 26.23 25.53 26.15 0.0M
2025-01-13 24.91 25.52 24.63 25.50 0.0M
2025-01-10 25.74 25.79 25.04 25.12 0.0M
2025-01-08 26.23 26.43 26.06 26.20 0.0M
2025-01-07 27.41 27.83 26.46 26.46 0.0M
2025-01-06 27.51 28.08 27.12 27.45 0.0M
2025-01-03 26.56 27.53 26.02 27.51 0.0M
2025-01-02 27.00 27.97 26.32 26.54 0.0M