MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSTR — Foster (Lb) Co
NasdaqFoster (Lb) Co
$37.27
+0.91(+2.50%)
- O
- 36.80
- H
- 37.41
- L
- 36.67
- V
- 42.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.27
Period Return+92.51%
Period High$45.81
Period Low$17.16
Avg Daily Volume50.4K
Total Trading Days365
FSTR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.80 | $37.41 | $36.67 | $37.27 | +$0.91 | +2.50% | 42,925 | $37.23 | $36.67 $37.41 |
| Oct 1, 2026 | $35.99 | $36.55 | $35.70 | $36.36 | +$0.29 | +0.80% | 78,669 | $36.13 | $35.70 $36.55 |
| Sep 30, 2026 | $37.63 | $37.70 | $36.07 | $36.07 | $-1.29 | -3.45% | 41,051 | $36.39 | $36.07 $37.70 |
| Sep 29, 2026 | $37.67 | $38.00 | $36.97 | $37.36 | $-0.24 | -0.64% | 54,029 | $37.44 | $36.97 $38.00 |
| Sep 28, 2026 | $37.38 | $37.94 | $36.99 | $37.60 | +$0.13 | +0.35% | 39,462 | $37.46 | $36.99 $37.94 |
| Sep 25, 2026 | $37.62 | $38.12 | $37.29 | $37.47 | $-0.05 | -0.13% | 64,365 | $37.53 | $37.29 $38.12 |
| Sep 24, 2026 | $36.79 | $37.56 | $36.79 | $37.52 | +$0.25 | +0.67% | 33,439 | $37.34 | $36.79 $37.56 |
| Sep 23, 2026 | $37.57 | $37.87 | $37.18 | $37.27 | $-0.50 | -1.32% | 24,768 | $37.32 | $37.18 $37.87 |
| Sep 22, 2026 | $37.71 | $39.40 | $37.28 | $37.77 | +$0.42 | +1.12% | 43,372 | $37.64 | $37.28 $39.40 |
| Sep 21, 2026 | $37.57 | $37.57 | $36.87 | $37.35 | $-0.06 | -0.16% | 29,322 | $37.37 | $36.87 $37.57 |
| Sep 18, 2026 | $37.26 | $37.70 | $36.80 | $37.41 | +$0.11 | +0.29% | 69,552 | $37.40 | $36.80 $37.70 |
| Sep 17, 2026 | $37.96 | $38.37 | $37.22 | $37.30 | $-0.05 | -0.13% | 46,848 | $37.53 | $37.22 $38.37 |
| Sep 16, 2026 | $37.44 | $37.75 | $36.94 | $37.35 | +$0.10 | +0.27% | 31,595 | $37.35 | $36.94 $37.75 |
| Sep 15, 2026 | $36.99 | $37.28 | $36.60 | $37.25 | +$0.28 | +0.76% | 44,619 | $37.10 | $36.60 $37.28 |
| Sep 14, 2026 | $37.10 | $37.29 | $36.54 | $36.97 | $-0.62 | -1.65% | 45,232 | $36.99 | $36.54 $37.29 |
| Sep 11, 2026 | $37.70 | $37.77 | $37.32 | $37.59 | +$0.20 | +0.53% | 29,378 | $37.56 | $37.32 $37.77 |
| Sep 10, 2026 | $37.47 | $37.58 | $37.14 | $37.39 | $-0.48 | -1.27% | 35,362 | $37.35 | $37.14 $37.58 |
| Sep 9, 2026 | $37.61 | $37.97 | $37.22 | $37.87 | $-0.14 | -0.37% | 49,513 | $37.71 | $37.22 $37.97 |
| Sep 8, 2026 | $37.87 | $38.23 | $36.29 | $38.01 | $-0.01 | -0.03% | 36,453 | $37.97 | $36.29 $38.23 |
| Sep 4, 2026 | $37.38 | $38.04 | $37.38 | $38.02 | +$0.67 | +1.79% | 25,071 | $37.83 | $37.38 $38.04 |
| Sep 3, 2026 | $37.46 | $37.82 | $36.94 | $37.35 | +$0.24 | +0.65% | 27,345 | $37.40 | $36.94 $37.82 |
| Sep 2, 2026 | $37.08 | $37.38 | $36.45 | $37.11 | +$0.23 | +0.62% | 37,683 | $37.11 | $36.45 $37.38 |
| Sep 1, 2026 | $37.17 | $37.17 | $36.41 | $36.88 | $-0.63 | -1.68% | 49,187 | $36.74 | $36.41 $37.17 |
| Aug 31, 2026 | $37.39 | $37.75 | $37.16 | $37.51 | +$0.15 | +0.40% | 50,694 | $37.45 | $37.16 $37.75 |
| Aug 28, 2026 | $37.77 | $39.14 | $36.95 | $37.36 | $-0.47 | -1.24% | 48,653 | $37.33 | $36.95 $39.14 |
| Aug 27, 2026 | $37.57 | $37.83 | $36.73 | $37.83 | +$0.26 | +0.69% | 40,704 | $37.60 | $36.73 $37.83 |
| Aug 26, 2026 | $38.17 | $38.80 | $37.23 | $37.57 | $-0.54 | -1.42% | 60,848 | $37.65 | $37.23 $38.80 |
| Aug 25, 2026 | $37.85 | $38.33 | $36.94 | $38.11 | +$0.61 | +1.63% | 48,876 | $37.83 | $36.94 $38.33 |
| Aug 24, 2026 | $37.99 | $38.30 | $37.11 | $37.50 | $-0.58 | -1.52% | 28,939 | $37.61 | $37.11 $38.30 |
| Aug 21, 2026 | $38.15 | $38.26 | $36.45 | $38.08 | +$0.13 | +0.34% | 46,373 | $38.04 | $36.45 $38.26 |