LB Foster

FSTR
🏛️ usa →
26.84
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.53 13.82 13.40 13.75 0.0M
2021-12-30 13.66 14.15 13.61 13.61 0.1M
2021-12-29 13.37 13.86 13.35 13.77 0.0M
2021-12-28 13.20 13.39 13.01 13.33 0.1M
2021-12-27 13.20 13.65 13.02 13.10 0.0M
2021-12-23 12.98 13.64 12.62 13.10 0.0M
2021-12-22 12.90 13.33 12.82 12.85 0.1M
2021-12-21 12.80 13.14 12.65 12.90 0.1M
2021-12-20 13.21 13.21 12.72 12.80 0.0M
2021-12-17 13.40 13.67 12.87 13.30 0.0M
2021-12-16 13.91 14.04 13.30 13.34 0.0M
2021-12-15 14.08 14.19 13.60 13.90 0.0M
2021-12-14 13.83 14.29 13.51 14.23 0.1M
2021-12-13 14.10 14.19 13.71 13.78 0.1M
2021-12-10 14.20 14.30 13.76 14.03 0.0M
2021-12-09 15.15 15.82 14.02 14.02 0.1M
2021-12-08 15.20 15.43 14.99 15.30 0.0M
2021-12-07 14.88 15.33 14.78 15.10 0.0M
2021-12-06 15.00 15.47 14.60 14.70 0.0M
2021-12-03 15.07 15.33 14.50 14.95 0.0M
2021-12-02 15.04 15.33 14.90 15.04 0.0M
2021-12-01 15.42 15.47 14.90 15.13 0.1M
2021-11-30 15.25 15.48 14.80 15.15 0.1M
2021-11-29 16.37 16.37 15.36 15.49 0.0M
2021-11-26 15.83 16.22 15.80 16.19 0.0M
2021-11-24 15.98 16.30 15.94 16.12 0.0M
2021-11-23 16.41 16.41 15.95 15.98 0.1M
2021-11-22 16.83 16.83 16.30 16.41 0.0M
2021-11-19 17.09 17.31 16.68 16.78 0.0M
2021-11-18 17.25 17.25 17.07 17.25 0.0M
2021-11-17 17.22 17.30 17.02 17.25 0.0M
2021-11-16 17.43 17.43 17.00 17.34 0.0M
2021-11-15 16.75 17.22 16.75 17.14 0.0M
2021-11-12 16.70 17.04 16.34 16.68 0.0M
2021-11-11 16.50 17.04 16.37 16.70 0.0M
2021-11-10 16.86 17.24 16.50 16.50 0.0M
2021-11-09 17.05 17.14 16.67 16.98 0.0M
2021-11-08 16.44 17.21 16.44 17.00 0.0M
2021-11-05 16.25 16.29 16.10 16.27 0.0M
2021-11-04 16.17 16.21 16.04 16.13 0.0M
2021-11-03 16.26 16.46 16.02 16.20 0.0M
2021-11-02 16.29 16.62 16.00 16.08 0.0M
2021-11-01 16.06 16.42 15.71 16.31 0.1M
2021-10-29 16.22 16.26 15.91 15.93 0.0M
2021-10-28 16.15 16.27 16.00 16.17 0.0M
2021-10-27 16.11 16.55 15.90 15.96 0.0M
2021-10-26 16.01 16.11 15.92 16.09 0.0M
2021-10-25 16.12 16.17 15.83 15.90 0.0M
2021-10-22 16.44 16.66 15.87 15.98 0.0M
2021-10-21 16.62 16.77 16.37 16.46 0.0M
2021-10-20 16.99 17.02 16.41 16.52 0.0M
2021-10-19 17.00 17.18 16.82 16.92 0.0M
2021-10-18 15.80 17.48 15.46 17.14 0.1M
2021-10-15 15.99 16.00 15.80 15.86 0.0M
2021-10-14 16.01 16.09 15.52 15.84 0.1M
2021-10-13 15.51 16.16 15.30 15.50 0.0M
2021-10-12 15.55 15.73 15.16 15.51 0.0M
2021-10-11 15.60 15.83 15.32 15.57 0.0M
2021-10-08 15.73 15.90 15.60 15.60 0.0M
2021-10-07 16.02 16.18 15.71 16.10 0.0M
2021-10-06 15.45 15.99 15.10 15.81 0.0M
2021-10-05 15.53 15.67 15.39 15.67 0.0M
2021-10-04 15.54 15.78 15.43 15.43 0.0M
2021-10-01 15.55 15.78 15.40 15.50 0.0M
2021-09-30 15.80 15.80 15.37 15.49 0.0M
2021-09-29 15.72 15.86 15.70 15.72 0.0M
2021-09-28 15.85 15.88 15.50 15.72 0.0M
2021-09-27 15.15 16.01 15.12 15.80 0.0M
2021-09-24 15.43 15.43 15.22 15.26 0.0M
2021-09-23 15.22 15.51 15.15 15.48 0.0M
2021-09-22 15.19 15.30 15.14 15.24 0.0M
2021-09-21 15.26 15.45 15.10 15.15 0.0M
2021-09-20 15.69 15.69 14.95 15.13 0.0M
2021-09-17 15.36 15.60 15.32 15.42 0.1M
2021-09-16 15.14 15.61 14.75 15.50 0.1M
2021-09-15 15.50 15.64 14.47 15.06 0.1M
2021-09-14 15.70 15.70 15.35 15.39 0.0M
2021-09-13 15.73 15.75 15.33 15.58 0.0M
2021-09-10 15.54 15.66 15.33 15.61 0.0M
2021-09-09 15.71 15.75 15.54 15.65 0.0M
2021-09-08 16.00 16.00 15.42 15.83 0.0M
2021-09-07 17.43 17.43 15.82 15.96 0.0M
2021-09-03 16.50 16.51 16.06 16.17 0.0M
2021-09-02 16.72 17.03 16.60 16.86 0.0M
2021-09-01 17.16 17.16 16.60 16.60 0.0M
2021-08-31 17.33 17.33 17.05 17.05 0.0M
2021-08-30 17.54 17.68 17.22 17.27 0.0M
2021-08-27 17.43 17.84 17.43 17.49 0.0M
2021-08-26 17.42 17.64 17.26 17.46 0.0M
2021-08-25 17.51 17.86 17.51 17.66 0.0M
2021-08-24 17.33 17.86 17.33 17.72 0.0M
2021-08-23 17.85 17.85 17.18 17.36 0.1M
2021-08-20 17.07 17.38 17.04 17.29 0.0M
2021-08-19 17.35 17.47 17.01 17.11 0.0M
2021-08-18 17.87 17.97 17.50 17.54 0.0M
2021-08-17 17.91 18.13 17.80 17.89 0.0M
2021-08-16 18.25 18.66 17.72 18.27 0.0M
2021-08-13 18.10 18.36 18.02 18.25 0.1M
2021-08-12 18.24 18.32 18.04 18.15 0.0M
2021-08-11 17.82 18.27 17.74 18.18 0.0M
2021-08-10 17.84 17.91 17.71 17.79 0.0M
2021-08-09 18.04 18.05 17.77 17.84 0.0M
2021-08-06 18.20 18.27 17.95 18.02 0.0M
2021-08-05 18.04 18.24 17.67 18.05 0.1M
2021-08-04 18.11 18.22 17.71 18.01 0.1M
2021-08-03 17.95 18.23 17.60 18.15 0.1M
2021-08-02 18.30 18.39 18.05 18.16 0.0M
2021-07-30 18.10 18.44 18.05 18.16 0.0M
2021-07-29 17.82 18.17 17.62 18.11 0.1M
2021-07-28 17.92 17.92 17.51 17.79 0.0M
2021-07-27 17.86 18.02 17.41 17.74 0.0M
2021-07-26 17.30 18.01 17.30 17.89 0.0M
2021-07-23 17.89 18.02 17.57 17.93 0.0M
2021-07-22 17.78 17.84 17.50 17.63 0.0M
2021-07-21 17.82 17.99 17.79 17.89 0.0M
2021-07-20 17.39 17.89 17.35 17.67 0.0M
2021-07-19 16.96 17.97 16.87 17.32 0.0M
2021-07-16 17.29 17.64 17.20 17.26 0.1M
2021-07-15 17.23 17.45 16.90 17.11 0.0M
2021-07-14 17.81 17.91 17.39 17.39 0.0M
2021-07-13 17.98 17.98 17.57 17.77 0.0M
2021-07-12 18.00 18.10 17.72 18.01 0.0M
2021-07-09 17.47 18.06 17.47 18.00 0.0M
2021-07-08 17.62 17.62 17.28 17.40 0.0M
2021-07-07 18.15 18.34 17.65 17.81 0.0M
2021-07-06 18.91 18.91 18.10 18.20 0.1M
2021-07-02 18.70 18.89 18.65 18.86 0.0M
2021-07-01 18.79 18.79 18.45 18.58 0.2M
2021-06-30 18.62 18.68 18.39 18.64 0.0M
2021-06-29 18.86 18.92 18.49 18.63 0.1M
2021-06-28 18.18 18.97 17.95 18.82 0.1M
2021-06-25 17.97 18.29 17.64 18.17 1.5M
2021-06-24 17.58 17.96 17.26 17.92 0.1M
2021-06-23 17.73 17.78 17.41 17.50 0.1M
2021-06-22 17.29 17.62 17.05 17.59 0.1M
2021-06-21 17.33 17.77 17.18 17.34 0.1M
2021-06-18 17.06 17.31 16.87 17.24 0.1M
2021-06-17 17.76 17.79 17.08 17.37 0.1M
2021-06-16 17.82 18.06 17.60 17.74 0.1M
2021-06-15 17.67 18.00 17.67 17.78 0.0M
2021-06-14 18.08 18.09 17.71 17.94 0.1M
2021-06-11 18.37 18.49 17.73 17.99 0.1M
2021-06-10 18.76 18.76 18.23 18.27 0.0M
2021-06-09 19.31 19.34 18.88 19.05 0.0M
2021-06-08 19.10 19.39 18.98 19.36 0.0M
2021-06-07 18.74 19.17 18.53 19.15 0.1M
2021-06-04 18.45 18.73 18.23 18.70 0.0M
2021-06-03 18.24 18.49 17.94 18.46 0.0M
2021-06-02 18.50 18.50 18.08 18.30 0.1M
2021-06-01 17.65 18.50 17.65 18.44 0.0M
2021-05-28 17.69 18.12 17.69 17.99 0.1M
2021-05-27 17.81 18.00 17.69 17.87 0.0M
2021-05-26 17.53 17.72 17.40 17.62 0.0M
2021-05-25 18.00 18.00 17.51 17.51 0.1M
2021-05-24 18.27 18.37 17.83 18.02 0.1M
2021-05-21 17.89 18.39 17.87 18.38 0.1M
2021-05-20 17.90 17.96 17.49 17.85 0.1M
2021-05-19 17.30 18.38 17.30 17.94 0.1M
2021-05-18 17.91 18.49 17.81 18.20 0.1M
2021-05-17 17.72 18.13 17.35 18.06 0.1M
2021-05-14 17.40 17.93 17.23 17.90 0.1M
2021-05-13 16.73 17.40 16.26 17.35 0.1M
2021-05-12 16.87 17.12 16.69 16.74 0.1M
2021-05-11 16.50 17.10 16.24 16.93 0.1M
2021-05-10 16.57 16.95 16.57 16.76 0.1M
2021-05-07 16.41 16.90 16.32 16.79 0.1M
2021-05-06 16.39 16.61 16.02 16.56 0.1M
2021-05-05 16.21 16.42 16.02 16.36 0.1M
2021-05-04 15.99 16.58 15.95 16.29 0.1M
2021-05-03 16.23 16.59 16.19 16.49 0.1M
2021-04-30 16.28 16.49 16.06 16.14 0.1M
2021-04-29 16.19 16.49 16.19 16.44 0.1M
2021-04-28 16.48 16.53 16.06 16.28 0.1M
2021-04-27 16.15 16.44 16.13 16.28 0.1M
2021-04-26 16.43 16.53 16.08 16.08 0.1M
2021-04-23 16.09 16.55 15.95 16.40 0.1M
2021-04-22 16.36 16.70 15.92 16.06 0.1M
2021-04-21 16.32 16.59 16.23 16.34 0.1M
2021-04-20 16.87 16.97 16.04 16.29 0.1M
2021-04-19 17.35 17.35 16.70 16.97 0.1M
2021-04-16 17.37 17.41 17.05 17.31 0.1M
2021-04-15 17.34 17.34 16.85 17.28 0.1M
2021-04-14 17.26 17.65 17.22 17.27 0.1M
2021-04-13 17.33 17.72 17.08 17.44 0.1M
2021-04-12 17.80 17.81 17.54 17.75 0.1M
2021-04-09 17.90 17.90 17.51 17.77 0.1M
2021-04-08 17.51 18.06 17.50 17.81 0.1M
2021-04-07 18.00 18.09 17.55 17.80 0.1M
2021-04-06 18.34 18.61 17.95 18.09 0.1M
2021-04-05 18.25 18.44 18.00 18.39 0.1M
2021-04-01 17.88 18.05 17.45 18.00 0.1M
2021-03-31 17.64 18.03 17.44 17.90 0.1M
2021-03-30 17.59 17.96 17.51 17.79 0.1M
2021-03-29 17.39 17.99 17.30 17.56 0.2M
2021-03-26 17.32 17.41 16.83 17.01 0.2M
2021-03-25 17.45 17.59 16.38 17.03 0.2M
2021-03-24 17.11 17.48 16.67 17.15 0.1M
2021-03-23 17.88 17.89 16.53 16.76 0.1M
2021-03-22 18.26 18.50 17.60 17.72 0.1M
2021-03-19 18.62 18.87 18.10 18.10 0.2M
2021-03-18 18.21 18.71 18.07 18.25 0.1M
2021-03-17 18.41 18.54 17.81 18.08 0.1M
2021-03-16 18.71 19.31 18.00 18.36 0.1M
2021-03-15 19.12 19.12 18.23 18.51 0.1M
2021-03-12 19.20 19.47 18.83 19.25 0.1M
2021-03-11 18.93 19.35 18.64 19.04 0.1M
2021-03-10 18.79 19.18 18.66 18.90 0.1M
2021-03-09 18.34 18.77 18.26 18.50 0.1M
2021-03-08 18.14 18.54 17.93 18.25 0.1M
2021-03-05 17.50 18.00 17.24 17.84 0.1M
2021-03-04 17.33 17.63 16.80 17.11 0.1M
2021-03-03 17.15 17.65 16.60 17.25 0.1M
2021-03-02 17.18 17.18 16.63 16.84 0.0M
2021-03-01 17.46 17.56 16.96 17.07 0.0M
2021-02-26 17.54 17.74 16.40 16.95 0.1M
2021-02-25 17.82 17.91 17.50 17.65 0.0M
2021-02-24 17.53 18.25 17.50 17.79 0.0M
2021-02-23 17.45 17.75 17.37 17.54 0.0M
2021-02-22 17.61 17.98 17.17 17.53 0.0M
2021-02-19 17.58 17.84 17.44 17.63 0.0M
2021-02-18 17.68 17.71 17.27 17.58 0.0M
2021-02-17 17.48 17.87 17.28 17.82 0.0M
2021-02-16 16.59 17.50 16.52 17.39 0.1M
2021-02-12 16.27 16.49 16.12 16.40 0.0M
2021-02-11 16.47 16.60 16.09 16.43 0.0M
2021-02-10 16.74 16.74 15.94 16.26 0.0M
2021-02-09 16.95 16.95 16.48 16.59 0.0M
2021-02-08 16.52 16.86 16.44 16.66 0.0M
2021-02-05 16.76 16.76 16.18 16.52 0.0M
2021-02-04 15.92 16.73 15.83 16.60 0.1M
2021-02-03 15.21 15.99 15.15 15.95 0.1M
2021-02-02 15.33 15.38 15.02 15.29 0.0M
2021-02-01 15.23 15.36 14.98 15.15 0.1M
2021-01-29 15.22 15.42 14.95 15.15 0.1M
2021-01-28 15.19 15.33 15.06 15.12 0.0M
2021-01-27 15.00 15.17 14.86 15.06 0.1M
2021-01-26 15.47 15.47 15.05 15.11 0.0M
2021-01-25 15.50 15.70 15.03 15.38 0.0M
2021-01-22 14.97 15.58 14.91 15.55 0.0M
2021-01-21 15.23 15.30 14.98 15.08 0.0M
2021-01-20 14.99 15.20 14.87 15.08 0.0M
2021-01-19 15.11 15.42 14.63 14.84 0.1M
2021-01-15 15.28 15.36 14.98 15.01 0.1M
2021-01-14 15.76 15.94 15.42 15.44 0.1M
2021-01-13 16.10 16.10 15.37 15.50 0.1M
2021-01-12 16.06 16.07 15.81 16.03 0.0M
2021-01-11 15.46 16.14 15.46 15.92 0.1M
2021-01-08 16.17 16.17 15.33 15.57 0.0M
2021-01-07 15.81 16.24 15.59 16.00 0.1M
2021-01-06 15.21 16.08 15.16 15.54 0.1M
2021-01-05 14.75 15.27 14.73 14.86 0.2M
2021-01-04 15.10 15.20 14.45 14.66 0.0M