$49.07 -0.40 (%) L B Foster Co - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSTR historical data

Date Open High Low Close Volume
9/19/201449.4749.4748.3249.0740,349
9/18/201449.1150.2348.7449.4715,798
9/17/201449.4950.1848.9349.0119,868
9/16/201448.8649.9748.7149.5812,272
9/15/201450.1550.1548.6149.0736,160
9/12/201452.2352.2350.1150.2619,007
9/11/201450.5552.4050.2952.0822,894
9/10/201451.5852.3650.7251.0332,202
9/9/201452.2952.8550.9751.7244,214
9/8/201452.1953.3049.6752.6717,980
9/5/201451.5753.0151.3152.5527,060
9/4/201452.5052.7051.6351.7727,265
9/3/201453.3753.7652.1252.2713,324
9/2/201452.8353.5051.1552.9922,446
8/29/201452.3553.1952.1752.4613,169
8/28/201453.4853.6852.2352.2318,176
8/27/201453.6954.1753.2753.5023,708
8/26/201453.1553.7553.1053.4316,731
8/25/201452.5553.4152.5553.1110,919
8/22/201452.1952.9951.7152.4343,474
8/21/201452.5853.0051.3052.5123,388
8/20/201452.7253.6652.2552.4932,376
8/19/201454.1654.8252.8353.1730,829
8/18/201453.1654.6952.3053.9434,534
8/15/201452.7753.0051.2252.4953,405
8/14/201452.2752.8651.4452.1338,875
8/13/201452.4052.7751.9052.4218,590
8/12/201451.8752.3751.1652.1137,099
8/11/201451.5152.9051.3952.2139,108
8/8/201449.8751.1949.5851.0122,266
8/7/201449.5149.8849.3049.7421,030
8/6/201448.8749.9948.8749.5032,619
8/5/201448.7549.7947.8549.4146,988
8/4/201446.9050.2246.3948.8798,109
8/1/201446.6547.2446.1546.9076,893
7/31/201447.6548.5046.2346.6544,758
7/30/201448.4448.7548.1448.4636,242
7/29/201449.2349.7148.1548.2868,970
7/28/201449.4750.0048.4449.4118,329
7/25/201450.2650.6249.2649.5130,724
7/24/201450.8152.1150.5750.7927,979
7/23/201451.0051.4250.4651.0018,321
7/22/201450.5951.3449.9951.1217,078
7/21/201450.2250.4849.8550.4311,057
7/18/201449.9150.7549.6250.5736,476
7/17/201451.8152.2049.9350.1225,875
7/16/201452.0652.3451.2051.9423,395
7/15/201451.5552.3650.7951.7627,346
7/14/201451.9052.2151.4651.6423,547
7/11/201452.1252.2051.2651.4626,904
7/10/201453.2453.2451.9452.4120,215
7/9/201454.6454.9453.6753.9316,922
7/8/201455.1755.4354.1554.4621,917
7/7/201456.2156.7255.1755.3529,187
7/3/201456.4156.7055.5856.4516,755
7/2/201455.9256.2655.6255.8738,640
7/1/201454.5355.8254.3055.7351,054
6/30/201453.8954.3053.2054.1224,011
6/27/201451.6954.5951.6954.2191,480
6/26/201452.9153.3751.9052.2019,815
6/25/201452.5953.1352.2353.0431,306
6/24/201452.7253.2652.6752.9350,488
6/23/201452.7552.8152.0552.6012,587
6/20/201453.0053.0052.2852.8644,128
6/19/201452.2852.8951.6952.5421,642
6/18/201452.3252.4949.1951.8637,847
6/17/201451.8852.6351.8852.2315,458
6/16/201452.3152.3151.1152.1432,431
6/13/201451.9952.3850.9352.1343,730
6/12/201453.1553.1551.3151.6731,676
6/11/201454.4854.6552.9953.2316,112
6/10/201454.0454.6853.9054.5819,668
6/9/201453.3754.4353.3453.9925,980
6/6/201452.6053.7952.6053.3345,259
6/5/201451.3052.3450.9052.1647,253
6/4/201450.0551.0349.3151.0031,877
6/3/201450.5951.0849.7750.2018,920
6/2/201451.1952.4149.7250.5530,620
5/30/201451.8652.3750.8051.0827,414
5/29/201452.0252.0851.2051.7124,472
5/28/201452.4152.4851.2352.1253,573
5/27/201450.0052.7450.0052.4150,378
5/23/201448.1149.4848.1149.4330,860
5/22/201447.6048.3447.2048.0024,350
5/21/201446.3947.6545.9647.5835,760
5/20/201447.9547.9545.8346.3435,011
5/19/201447.7048.4947.6848.2720,979
5/16/201447.0247.7846.1047.6823,760
5/15/201448.3748.5546.6547.1031,041
5/14/201449.2249.6048.2148.7567,777
5/13/201449.5049.5448.7549.1339,836
5/12/201446.8149.8146.5549.3951,003
5/9/201445.5146.8545.1646.7064,195
5/8/201446.2146.6445.3545.6129,808
5/7/201446.3646.4544.8246.1129,544
5/6/201445.8447.0145.7746.2762,693
5/5/201445.2546.7845.0046.2381,975
5/2/201446.5447.1346.1046.7844,318
5/1/201447.1347.1345.7446.6339,423
4/30/201447.1347.4546.4147.3527,464
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center