$17.78 -0.15 (%) L B Foster Co - NASDAQ

Sep. 1, 2015 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSTR historical data

Date Open High Low Close Volume
8/31/201517.5118.1317.3617.93100,011
8/28/201516.6918.0716.5617.61127,209
8/27/201516.7117.0716.3116.68237,227
8/26/201517.0317.0316.6016.71173,935
8/25/201518.0518.0516.6116.65165,675
8/24/201517.6818.3517.3417.59200,009
8/21/201518.4618.7818.1618.22302,350
8/20/201519.0319.1118.5518.7594,383
8/19/201519.6519.6519.0019.2271,579
8/18/201519.6219.9019.1119.78103,809
8/17/201519.5519.7019.0619.44122,579
8/14/201519.2819.7218.9619.5098,983
8/13/201519.7819.8919.3219.3678,956
8/12/201520.0120.1519.5219.85175,738
8/11/201520.0720.8019.8120.24192,806
8/10/201519.9020.2419.6919.96183,024
8/7/201519.8520.5519.7219.79212,933
8/6/201520.0720.6619.7519.91198,452
8/5/201521.0021.0519.1920.07439,279
8/4/201523.0024.4820.2321.00571,024
8/3/201529.2829.5727.8228.00134,405
7/31/201529.7930.1729.2029.3535,406
7/30/201529.8430.2029.0329.6241,650
7/29/201529.5530.4129.4429.8431,670
7/28/201530.4630.5129.6729.7250,424
7/27/201530.1730.8130.0630.5070,790
7/24/201530.6530.7330.1230.3052,179
7/23/201532.0032.0030.4730.7768,865
7/22/201532.8733.0331.7431.7944,720
7/21/201533.4933.8432.7632.8845,000
7/20/201533.4433.8833.3433.5581,057
7/17/201532.8033.8632.7433.53141,482
7/16/201532.2633.0232.2532.7571,174
7/15/201533.0233.1231.4732.04120,145
7/14/201534.2134.2832.8032.8873,832
7/13/201534.3734.9134.3034.3950,095
7/10/201534.6334.9334.1034.2732,944
7/9/201534.3634.4634.0034.3468,591
7/8/201534.0234.1533.6434.0571,115
7/7/201533.7634.4233.2934.2099,767
7/6/201533.8334.3133.4533.8151,172
7/2/201535.4136.0733.8133.90106,664
7/1/201535.1035.7734.6135.4975,736
6/30/201534.8635.1533.9634.6188,196
6/29/201534.9635.2534.4434.7171,023
6/26/201535.4235.7935.0935.34127,534
6/25/201535.9335.9335.3035.4635,514
6/24/201535.8136.1035.6835.9853,848
6/23/201536.3136.3135.8935.9489,417
6/22/201536.1636.4235.8336.1342,664
6/19/201535.1136.3135.1036.0461,327
6/18/201534.7335.3034.5735.0092,443
6/17/201535.4735.8334.5534.7346,188
6/16/201535.0335.5834.6635.5264,301
6/15/201536.3236.4635.2535.3257,458
6/12/201537.0137.2236.3936.4561,499
6/11/201537.5037.7737.1037.2128,411
6/10/201537.6738.1237.2537.3164,232
6/9/201538.3738.4137.3137.4754,579
6/8/201538.3638.8038.0638.4070,797
6/5/201538.5038.5638.0338.3649,597
6/4/201538.7639.2238.2338.5551,151
6/3/201537.9738.9537.7138.5841,178
6/2/201537.6538.8437.6137.7560,338
6/1/201538.8238.8237.5437.7175,187
5/29/201539.3939.3938.0038.1546,165
5/28/201539.2339.7739.1639.5349,380
5/27/201539.8139.9638.9439.6388,543
5/26/201539.9040.0739.4139.5986,430
5/22/201540.2040.6040.0640.1256,559
5/21/201539.8640.8439.8640.2248,044
5/20/201540.3440.7139.7640.0047,722
5/19/201540.9641.0839.7840.2487,501
5/18/201541.1641.5340.7140.8040,700
5/15/201541.7841.7841.0141.3042,212
5/14/201542.2742.3141.4841.9951,603
5/13/201542.1342.6041.1841.95101,044
5/12/201542.4042.4741.1042.1543,179
5/11/201541.7542.9641.7542.4244,506
5/8/201542.0142.1241.1341.9671,060
5/7/201541.5042.7840.7441.5660,721
5/6/201538.8043.9538.8041.7788,141
5/5/201542.6243.1041.1941.4762,846
5/4/201542.3643.3342.3642.6946,734
5/1/201542.7843.3142.1242.1555,341
4/30/201544.6044.7142.1142.7357,316
4/29/201544.9545.2744.3245.0139,187
4/28/201544.9346.4944.8945.2254,429
4/27/201545.5646.0844.3744.7847,482
4/24/201545.4045.5845.0745.3327,460
4/23/201545.0145.6044.7945.2030,562
4/22/201545.3145.8144.8045.2721,793
4/21/201545.3145.7844.9145.3134,319
4/20/201544.8745.8044.2545.2343,479
4/17/201545.0045.0044.3444.7966,969
4/16/201545.4045.5744.7045.4234,967
4/15/201545.0046.0544.5845.6045,789
4/14/201545.0045.2844.6544.9326,500
4/13/201544.8245.0544.8144.9157,510
4/10/201545.0045.1244.8245.0037,912
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!