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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 21.95 22.12 21.59 21.99 0.0M
2023-12-28 22.32 22.40 21.54 21.80 0.0M
2023-12-27 21.20 22.56 21.20 22.32 0.1M
2023-12-26 20.45 21.15 20.39 21.15 0.0M
2023-12-22 20.45 20.45 20.00 20.44 0.0M
2023-12-21 20.05 20.39 20.05 20.38 0.0M
2023-12-20 20.25 20.25 19.95 20.16 0.0M
2023-12-19 19.55 20.25 19.50 20.25 0.1M
2023-12-18 18.68 19.70 18.68 19.40 0.0M
2023-12-15 19.74 19.74 18.23 18.67 0.0M
2023-12-14 20.27 20.31 19.68 19.79 0.0M
2023-12-13 19.72 20.15 19.66 20.11 0.0M
2023-12-12 20.10 20.27 19.83 19.85 0.0M
2023-12-11 19.75 20.33 19.57 20.06 0.0M
2023-12-08 19.64 19.83 19.27 19.65 0.0M
2023-12-07 19.29 19.48 18.68 19.48 0.0M
2023-12-06 19.82 20.04 19.55 19.55 0.0M
2023-12-05 19.85 20.03 19.81 19.81 0.0M
2023-12-04 19.19 19.98 19.19 19.98 0.0M
2023-12-01 19.85 20.18 19.70 19.98 0.0M
2023-11-30 19.40 20.06 19.27 19.96 0.0M
2023-11-29 19.09 20.16 19.07 19.59 0.0M
2023-11-28 20.00 20.41 19.66 19.78 0.0M
2023-11-27 19.99 20.49 19.89 20.05 0.0M
2023-11-24 19.99 20.20 19.89 19.99 0.0M
2023-11-22 19.87 20.08 19.79 19.95 0.0M
2023-11-21 20.05 20.16 19.87 19.87 0.0M
2023-11-20 19.82 20.24 19.75 19.93 0.0M
2023-11-17 20.15 20.40 19.98 20.00 0.0M
2023-11-16 20.15 20.20 19.79 20.00 0.0M
2023-11-15 19.95 20.15 19.88 20.00 0.0M
2023-11-14 20.50 20.50 19.75 19.87 0.0M
2023-11-13 20.28 20.36 19.94 20.19 0.0M
2023-11-10 19.83 20.17 19.83 20.03 0.0M
2023-11-09 19.69 20.19 19.69 20.03 0.0M
2023-11-08 20.00 20.15 19.20 19.75 0.0M
2023-11-07 20.85 20.85 19.37 20.14 0.1M
2023-11-06 21.20 22.14 20.97 21.15 0.1M
2023-11-03 19.93 21.40 19.50 21.00 0.0M
2023-11-02 19.50 20.09 19.31 19.75 0.0M
2023-11-01 19.38 20.26 19.34 19.50 0.0M
2023-10-31 18.99 19.62 18.13 19.62 0.0M
2023-10-30 19.35 19.47 19.08 19.08 0.0M
2023-10-27 19.07 19.48 18.63 19.35 0.0M
2023-10-26 18.78 19.03 18.42 19.03 0.0M
2023-10-25 19.43 19.43 18.63 18.80 0.0M
2023-10-24 18.65 19.05 18.54 19.05 0.0M
2023-10-23 18.66 18.76 17.72 18.68 0.0M
2023-10-20 18.34 19.00 18.33 18.78 0.0M
2023-10-19 19.46 19.46 18.62 18.99 0.0M
2023-10-18 19.70 19.70 19.14 19.31 0.0M
2023-10-17 19.25 19.99 18.99 19.69 0.0M
2023-10-16 18.76 19.20 18.64 19.17 0.0M
2023-10-13 18.61 18.98 18.55 18.77 0.0M
2023-10-12 18.40 18.88 17.89 18.60 0.0M
2023-10-11 18.63 18.81 18.35 18.51 0.0M
2023-10-10 18.79 19.18 18.50 18.57 0.0M
2023-10-09 18.65 19.09 18.30 18.89 0.0M
2023-10-06 18.87 19.48 18.70 18.75 0.0M
2023-10-05 18.55 19.02 18.55 18.86 0.0M
2023-10-04 18.84 18.91 17.01 18.66 0.0M
2023-10-03 19.17 19.30 18.14 18.66 0.0M
2023-10-02 18.85 19.21 18.67 19.05 0.0M
2023-09-29 19.14 19.26 18.57 18.91 0.0M
2023-09-28 18.88 19.40 18.54 19.07 0.0M
2023-09-27 19.00 19.26 18.41 18.69 0.0M
2023-09-26 19.00 19.01 18.60 18.80 0.0M
2023-09-25 19.05 19.31 17.73 19.13 0.0M
2023-09-22 18.67 19.41 18.49 19.10 0.0M
2023-09-21 18.25 18.86 17.88 18.64 0.0M
2023-09-20 18.14 18.90 18.10 18.42 0.0M
2023-09-19 17.64 18.24 17.08 18.21 0.0M
2023-09-18 18.25 18.62 17.74 17.96 0.0M
2023-09-15 18.27 18.57 17.82 18.49 0.0M
2023-09-14 18.21 18.36 17.94 18.11 0.0M
2023-09-13 18.09 18.35 18.02 18.20 0.0M
2023-09-12 17.98 18.29 17.98 18.07 0.0M
2023-09-11 18.14 18.27 18.00 18.15 0.0M
2023-09-08 17.87 18.20 17.81 18.08 0.0M
2023-09-07 17.76 18.54 17.60 17.92 0.0M
2023-09-06 18.00 18.28 17.78 17.78 0.0M
2023-09-05 17.72 18.22 17.33 18.01 0.0M
2023-09-01 17.61 18.23 17.14 17.75 0.0M
2023-08-31 18.20 18.29 17.61 17.61 0.0M
2023-08-30 18.25 18.31 18.08 18.13 0.0M
2023-08-29 17.52 18.45 17.52 18.22 0.0M
2023-08-28 18.03 18.44 17.96 18.21 0.0M
2023-08-25 18.37 18.45 18.02 18.30 0.0M
2023-08-24 17.94 18.63 17.93 18.25 0.0M
2023-08-23 18.82 19.09 18.32 18.41 0.1M
2023-08-22 19.46 19.46 18.91 18.91 0.0M
2023-08-21 19.06 19.50 18.53 19.40 0.0M
2023-08-18 18.86 19.53 18.53 18.89 0.1M
2023-08-17 18.59 18.95 18.47 18.75 0.1M
2023-08-16 18.48 19.08 18.27 18.73 0.1M
2023-08-15 17.61 18.49 17.19 18.33 0.1M
2023-08-14 17.15 17.75 16.93 17.62 0.1M
2023-08-11 16.22 17.15 16.02 17.15 0.1M
2023-08-10 15.89 16.25 15.75 16.05 0.0M
2023-08-09 15.20 15.79 15.20 15.65 0.1M
2023-08-08 14.91 15.22 14.65 15.10 0.1M
2023-08-07 14.76 14.95 14.10 14.20 0.0M
2023-08-04 14.57 14.75 14.29 14.60 0.0M
2023-08-03 14.50 14.76 14.36 14.43 0.0M
2023-08-02 14.40 14.73 14.38 14.64 0.0M
2023-08-01 14.00 14.53 13.94 14.39 0.0M
2023-07-31 13.90 14.40 13.76 14.02 0.0M
2023-07-28 14.23 14.23 13.84 13.92 0.0M
2023-07-27 14.12 14.22 13.80 14.22 0.0M
2023-07-26 13.94 14.12 13.79 14.12 0.0M
2023-07-25 13.79 14.17 13.77 14.06 0.0M
2023-07-24 14.09 14.14 13.90 13.90 0.0M
2023-07-21 14.10 14.25 13.79 13.93 0.0M
2023-07-20 14.35 14.35 14.00 14.00 0.0M
2023-07-19 14.04 14.34 14.04 14.32 0.0M
2023-07-18 14.05 14.16 13.88 14.10 0.0M
2023-07-17 13.96 14.12 13.94 13.94 0.0M
2023-07-14 14.04 14.07 13.88 13.88 0.0M
2023-07-13 14.01 14.19 13.98 14.14 0.0M
2023-07-12 14.02 14.16 13.96 14.00 0.0M
2023-07-11 13.96 14.04 13.88 13.95 0.0M
2023-07-10 13.91 14.15 13.91 14.10 0.0M
2023-07-07 14.03 14.17 13.93 13.95 0.0M
2023-07-06 14.05 14.20 13.90 14.00 0.0M
2023-07-05 14.13 14.34 14.12 14.12 0.0M
2023-07-03 14.13 14.31 14.13 14.23 0.0M
2023-06-30 14.30 14.34 14.10 14.28 0.0M
2023-06-29 14.35 14.42 14.15 14.24 0.0M
2023-06-28 13.79 14.10 13.76 14.00 0.0M
2023-06-27 13.49 13.97 13.32 13.67 0.0M
2023-06-26 13.99 13.99 13.33 13.53 0.0M
2023-06-23 13.63 13.90 13.60 13.60 0.0M
2023-06-22 13.93 13.96 13.76 13.84 0.0M
2023-06-21 13.85 14.01 13.55 13.90 0.0M
2023-06-20 13.57 13.94 13.48 13.74 0.0M
2023-06-16 13.62 13.67 13.35 13.38 0.0M
2023-06-15 13.87 14.05 13.41 13.56 0.0M
2023-06-14 14.10 14.25 13.88 13.89 0.0M
2023-06-13 14.20 14.37 13.91 13.97 0.0M
2023-06-12 14.10 14.24 13.23 14.15 0.0M
2023-06-09 14.29 14.43 13.91 13.99 0.0M
2023-06-08 14.04 14.40 13.68 14.19 0.0M
2023-06-07 13.79 14.14 13.79 13.94 0.0M
2023-06-06 13.80 13.94 13.46 13.87 0.0M
2023-06-05 13.58 13.83 13.47 13.83 0.0M
2023-06-02 13.45 13.62 13.42 13.47 0.0M
2023-06-01 13.26 13.40 13.06 13.40 0.0M
2023-05-31 13.23 13.33 13.10 13.25 0.0M
2023-05-30 13.29 13.31 13.03 13.18 0.0M
2023-05-26 13.00 13.29 13.00 13.29 0.0M
2023-05-25 13.08 13.10 12.96 13.00 0.0M
2023-05-24 12.28 13.00 12.28 13.00 0.0M
2023-05-23 12.88 12.88 12.14 12.17 0.1M
2023-05-22 12.74 13.00 12.70 12.70 0.0M
2023-05-19 12.70 12.88 12.50 12.80 0.0M
2023-05-18 11.01 12.55 10.88 12.55 0.0M
2023-05-17 10.76 11.15 10.65 11.15 0.3M
2023-05-16 10.69 10.90 10.49 10.70 0.0M
2023-05-15 10.77 10.98 10.62 10.62 0.0M
2023-05-12 10.75 10.97 10.48 10.68 0.0M
2023-05-11 10.70 10.85 10.41 10.43 0.0M
2023-05-10 11.00 11.13 10.51 10.80 0.0M
2023-05-09 11.11 11.16 10.60 10.66 0.0M
2023-05-08 10.94 11.04 10.84 10.95 0.0M
2023-05-05 11.11 11.28 10.96 10.96 0.0M
2023-05-04 10.85 11.09 10.78 11.09 0.0M
2023-05-03 10.94 11.04 10.64 10.75 0.0M
2023-05-02 11.30 11.30 10.67 10.83 0.0M
2023-05-01 11.40 11.46 11.11 11.25 0.0M
2023-04-28 10.85 11.32 10.85 11.32 0.0M
2023-04-27 10.56 10.76 10.41 10.75 0.0M
2023-04-26 10.91 10.92 10.26 10.50 0.0M
2023-04-25 10.89 11.05 10.80 10.80 0.0M
2023-04-24 10.76 11.20 10.75 11.00 0.0M
2023-04-21 10.93 10.93 10.54 10.79 0.0M
2023-04-20 10.74 10.80 10.60 10.80 0.0M
2023-04-19 11.10 11.23 10.52 10.75 0.0M
2023-04-18 11.40 11.46 11.07 11.07 0.0M
2023-04-17 11.74 11.91 11.39 11.41 0.0M
2023-04-14 11.91 11.91 11.56 11.66 0.0M
2023-04-13 11.97 12.07 11.66 12.07 0.0M
2023-04-12 11.78 11.97 11.71 11.84 0.0M
2023-04-11 11.90 12.18 11.67 11.97 0.0M
2023-04-10 12.11 12.12 11.85 11.91 0.0M
2023-04-06 11.90 12.23 11.76 12.23 0.0M
2023-04-05 11.72 11.94 11.65 11.94 0.0M
2023-04-04 11.92 12.00 11.61 11.71 0.0M
2023-04-03 11.70 12.25 11.53 11.80 0.0M
2023-03-31 11.56 11.59 11.37 11.48 0.0M
2023-03-30 11.52 11.56 11.39 11.51 0.0M
2023-03-29 11.09 11.54 11.09 11.32 0.0M
2023-03-28 11.58 11.65 11.10 11.11 0.0M
2023-03-27 11.36 11.72 11.30 11.72 0.0M
2023-03-24 11.72 11.84 11.41 11.60 0.0M
2023-03-23 11.70 11.70 10.53 11.53 0.0M
2023-03-22 11.70 11.92 11.50 11.70 0.0M
2023-03-21 11.83 11.98 11.50 11.61 0.0M
2023-03-20 12.00 12.21 11.52 11.52 0.0M
2023-03-17 12.03 12.12 11.75 11.75 0.0M
2023-03-16 11.75 12.01 11.74 11.81 0.0M
2023-03-15 11.71 12.20 11.71 11.95 0.0M
2023-03-14 12.50 12.73 11.85 11.85 0.0M
2023-03-13 12.37 12.75 12.22 12.22 0.0M
2023-03-10 12.64 12.74 12.54 12.57 0.0M
2023-03-09 12.87 12.87 12.65 12.78 0.0M
2023-03-08 12.76 12.97 12.62 12.78 0.0M
2023-03-07 12.73 12.98 12.60 12.75 0.0M
2023-03-06 12.73 12.93 12.27 12.70 0.0M
2023-03-03 12.43 12.88 12.29 12.73 0.0M
2023-03-02 12.50 12.59 12.49 12.50 0.0M
2023-03-01 12.50 12.79 12.40 12.46 0.0M
2023-02-28 12.64 12.83 12.33 12.57 0.0M
2023-02-27 12.72 13.04 12.51 12.51 0.0M
2023-02-24 12.49 12.92 12.49 12.80 0.0M
2023-02-23 12.51 12.66 12.43 12.66 0.0M
2023-02-22 12.59 12.62 12.40 12.40 0.0M
2023-02-21 12.58 12.67 12.35 12.45 0.0M
2023-02-17 12.40 12.81 12.40 12.81 0.0M
2023-02-16 12.20 12.50 12.15 12.41 0.0M
2023-02-15 11.60 12.47 11.60 12.29 0.0M
2023-02-14 11.53 12.20 11.53 11.62 0.0M
2023-02-13 12.40 12.40 11.98 12.20 0.0M
2023-02-10 12.55 12.66 12.14 12.22 0.0M
2023-02-09 12.70 12.75 12.38 12.42 0.0M
2023-02-08 12.73 12.73 11.94 12.60 0.0M
2023-02-07 12.40 12.75 12.40 12.73 0.0M
2023-02-06 12.20 12.39 12.15 12.32 0.0M
2023-02-03 12.11 12.34 11.65 12.20 0.0M
2023-02-02 11.56 12.09 11.56 12.09 0.0M
2023-02-01 11.67 11.92 11.44 11.47 0.0M
2023-01-31 11.91 12.19 11.29 11.83 0.1M
2023-01-30 11.68 12.35 11.65 11.68 0.0M
2023-01-27 11.84 12.19 11.66 11.74 0.0M
2023-01-26 11.97 12.08 11.61 11.79 0.0M
2023-01-25 12.43 12.43 11.71 11.85 0.0M
2023-01-24 12.49 12.51 12.33 12.34 0.0M
2023-01-23 12.04 12.72 12.00 12.37 0.0M
2023-01-20 11.67 12.05 11.60 12.05 0.0M
2023-01-19 11.61 11.74 11.37 11.47 0.0M
2023-01-18 11.50 11.92 11.50 11.90 0.0M
2023-01-17 11.59 11.93 11.34 11.35 0.0M
2023-01-13 11.04 11.71 11.04 11.64 0.0M
2023-01-12 10.50 11.32 10.50 11.30 0.0M
2023-01-11 10.52 10.60 10.34 10.47 0.0M
2023-01-10 10.50 10.50 10.28 10.49 0.1M
2023-01-09 10.38 10.50 10.16 10.29 0.0M
2023-01-06 10.55 10.55 10.13 10.28 0.0M
2023-01-05 10.00 10.29 10.00 10.12 0.0M
2023-01-04 9.82 10.08 9.82 10.03 0.1M
2023-01-03 9.70 9.87 9.62 9.79 0.0M