$11.42 -0.09 (%) L B Foster Co - NASDAQ

Sep. 27, 2016 | 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
9/27/201611.4911.5111.3011.4216,885
9/26/201611.5011.6311.4111.5131,671
9/23/201611.5611.8111.1911.5032,591
9/22/201611.7811.8411.5911.6842,065
9/21/201611.7511.8111.4811.6631,757
9/20/201611.1011.7611.1011.7135,997
9/19/201611.8311.9411.0711.1736,353
9/16/201610.9711.7810.8111.7162,748
9/15/201610.9811.4410.7811.0319,490
9/14/201611.3011.3010.7810.9747,819
9/13/201611.4311.4911.1011.2459,372
9/12/201611.5411.8611.3611.6438,875
9/9/201611.7111.9411.4811.5587,256
9/8/201612.0312.0811.7411.9738,559
9/7/201611.7312.0511.7312.0243,879
9/6/201612.0112.0111.5311.7039,429
9/2/201611.7511.9911.5611.9232,661
9/1/201611.9812.0811.4711.5558,576
8/31/201612.1112.1411.9012.0133,672
8/30/201612.3012.4812.0812.2332,782
8/29/201612.1312.4612.0912.3851,020
8/26/201612.0512.2911.7211.9838,392
8/25/201612.0412.3111.7412.0194,609
8/24/201611.9012.3211.5212.1347,103
8/23/201611.4912.2011.4712.0066,370
8/22/201611.2211.5511.1911.4843,656
8/19/201611.9112.1211.2511.3168,942
8/18/201611.4011.6511.2211.64103,862
8/17/201611.0011.4310.8311.3283,813
8/16/201610.0611.049.9610.98176,078
8/15/20169.4810.009.489.8852,112
8/12/20169.559.759.379.5471,696
8/11/20169.369.659.369.5689,162
8/10/20169.419.719.259.3399,563
8/9/201610.6210.959.379.44208,647
8/8/201611.1511.4911.1511.3779,786
8/5/201610.8111.3010.8111.1394,402
8/4/201610.7611.0010.5910.8969,918
8/3/201610.1410.7610.0910.7351,528
8/2/201610.4910.569.9810.0757,025
8/1/201610.5010.7610.2010.3349,350
7/29/201611.0711.0710.0610.4856,538
7/28/201610.5910.6910.2010.2060,908
7/27/201611.1711.2610.3710.6162,346
7/26/201610.5911.2110.0311.1078,700
7/25/201610.5210.7010.5010.6063,251
7/22/201610.4610.6210.2910.6148,552
7/21/201610.8710.9310.3110.4630,270
7/20/201610.5810.6710.3610.5930,694
7/19/201610.6110.8910.4410.5835,435
7/18/201611.1411.2210.5510.9924,157
7/15/201610.9411.2610.9311.1448,451
7/14/201611.2111.4710.8410.8975,296
7/13/201610.8111.1910.7711.0460,771
7/12/201610.2910.8810.2910.8292,647
7/11/201610.7410.8710.2310.2382,750
7/8/201610.1110.8510.1110.7589,011
7/7/201610.1510.579.9310.0074,671
7/6/20169.9510.289.7610.1493,822
7/5/201610.7810.829.8110.03146,074
7/1/201610.8611.4310.8410.9065,972
6/30/201610.4810.9510.1210.89105,848
6/29/201610.7610.7610.1510.3769,210
6/28/201610.6210.6210.1710.4992,882
6/27/201611.4011.6510.1610.35173,495
6/24/201611.2311.4710.9811.341,290,817
6/23/201611.4712.0311.2811.97130,873
6/22/201611.5211.7311.1411.22100,590
6/21/201611.5811.8111.0811.63194,755
6/20/201611.9612.0911.6011.65103,514
6/17/201611.4812.0911.3111.78126,716
6/16/201611.4011.5010.9711.4489,483
6/15/201611.6012.1811.4811.5773,512
6/14/201611.7712.2211.4311.54100,034
6/13/201611.7712.2111.3711.8784,996
6/10/201611.8412.2511.6711.90101,822
6/9/201612.5412.5412.0512.2565,831
6/8/201612.5512.8012.3512.6566,620
6/7/201612.4012.4912.0112.48112,800
6/6/201611.8012.4411.7712.35100,111
6/3/201611.5911.8611.3111.7657,237
6/2/201611.4411.8111.3111.52110,082
6/1/201611.4211.5410.9811.4773,317
5/31/201611.3111.7511.3111.5380,015
5/27/201611.3511.4911.2111.2663,163
5/26/201611.7011.8811.3111.3892,875
5/25/201611.5512.0011.4311.5169,611
5/24/201611.0311.6911.0011.5382,941
5/23/201611.4311.6211.0011.0786,446
5/20/201611.7111.9111.3511.5077,204
5/19/201611.5211.7611.1411.6184,967
5/18/201611.6611.8711.4011.5286,400
5/17/201611.9712.3011.5411.7582,829
5/16/201611.7012.2611.5312.0289,606
5/13/201612.0012.1911.5111.6489,714
5/12/201612.6312.9711.8012.1292,453
5/11/201611.9912.7011.4312.31116,657
5/10/201611.3712.1211.3711.95122,749
5/9/201612.1212.1211.2511.3695,014
5/6/201611.2112.2511.1911.96143,617
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center