$46.33 -0.03 (%) L B Foster Co - NASDAQ

Mar. 30, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSTR historical data

Date Open High Low Close Volume
3/27/201545.8346.5245.5946.3641,479
3/26/201545.5846.2045.5645.6540,517
3/25/201545.5246.3445.4745.9471,558
3/24/201545.7046.2744.9845.7456,468
3/23/201545.3346.8645.3345.9578,648
3/20/201545.6145.9945.0045.5576,369
3/19/201545.3146.2045.1045.5044,191
3/18/201545.3445.7544.2845.6964,035
3/17/201544.7247.2244.6045.3596,690
3/16/201545.5347.0644.3244.90141,545
3/13/201544.7345.3544.2544.6471,142
3/12/201543.7245.0042.7644.92115,173
3/11/201541.2743.7741.2043.15138,503
3/10/201538.8040.0138.0039.8755,571
3/9/201537.2540.3137.2539.62142,502
3/6/201537.4438.1037.0037.22164,300
3/5/201539.5839.8837.4137.83160,681
3/4/201546.5446.5439.1739.20234,621
3/3/201552.0052.0047.4247.4950,183
3/2/201548.9650.0348.9649.3118,058
2/27/201549.9950.1049.0049.0231,155
2/26/201549.1650.2149.1649.9120,825
2/25/201549.7450.0349.3149.4827,067
2/24/201549.2450.0049.2449.7417,500
2/23/201549.0050.1748.3949.3314,896
2/20/201549.0549.5549.0049.2369,154
2/19/201548.9449.5648.6549.0616,694
2/18/201549.1249.4748.6549.3512,746
2/17/201549.1649.1848.3949.0415,483
2/13/201549.1549.7648.6749.2114,485
2/12/201549.6849.6848.7049.1529,405
2/11/201549.7149.9048.6449.1018,641
2/10/201549.8650.0749.4149.7311,252
2/9/201550.1550.9449.4149.5321,947
2/6/201550.4750.8550.0550.1718,385
2/5/201549.9850.5049.4450.4828,545
2/4/201550.6951.3449.4049.5219,182
2/3/201549.0051.6148.8851.1526,358
2/2/201547.5249.0147.4049.0126,189
1/30/201549.3450.5947.2347.4132,808
1/29/201547.7749.8947.7449.8930,925
1/28/201549.4649.4647.5647.7621,331
1/27/201550.0150.4548.8549.0322,021
1/26/201550.6351.2550.2550.5940,624
1/23/201550.3451.2349.6850.6320,897
1/22/201550.4751.0550.0250.3572,944
1/21/201549.1050.5948.7650.1128,765
1/20/201549.4750.2548.9949.0928,902
1/16/201547.7449.6746.3749.0243,990
1/15/201548.7648.7646.8147.8624,259
1/14/201548.2849.3747.0548.4417,463
1/13/201548.4749.4048.1049.0837,086
1/12/201548.9348.9347.8148.1918,875
1/9/201549.2349.8348.3548.8121,042
1/8/201549.0949.4648.1149.3918,533
1/7/201549.1649.1648.0248.7016,666
1/6/201547.2249.6847.2248.8731,292
1/5/201547.9148.6446.2946.7627,855
1/2/201548.7348.7347.3848.0414,726
12/31/201449.0549.1948.3248.5722,332
12/30/201449.0649.0748.7849.0214,787
12/29/201449.3150.6348.7848.9626,929
12/26/201449.4549.9549.2149.6517,553
12/24/201448.9849.6648.2149.2811,834
12/23/201448.8249.0348.6048.8727,310
12/22/201449.1049.3748.2148.7714,696
12/19/201449.1449.8648.3448.7752,773
12/18/201448.5349.4847.8749.4021,741
12/17/201447.1048.4046.5547.8371,222
12/16/201446.6049.9046.2147.1052,883
12/15/201448.2348.6147.3447.4317,700
12/12/201447.7049.0447.6647.7816,241
12/11/201448.1349.5447.8748.4018,394
12/10/201449.7949.7947.5047.9819,272
12/9/201447.7750.2547.3450.1121,838
12/8/201449.7151.5248.1448.4137,356
12/5/201448.8251.0048.7550.0136,484
12/4/201447.6849.3747.3348.9931,214
12/3/201446.7748.3846.7747.8216,308
12/2/201446.2747.4945.4046.9734,001
12/1/201446.4348.0145.4046.1152,433
11/28/201447.5947.7246.3046.3519,976
11/26/201448.2549.7447.7547.8941,693
11/25/201448.4549.0447.8848.2238,785
11/24/201448.4149.3347.7948.2049,510
11/21/201450.1450.1445.7648.4046,468
11/20/201448.9249.5948.5249.2640,978
11/19/201450.6252.1548.7548.9350,376
11/18/201451.0651.4350.5850.9317,881
11/17/201451.6851.6850.7550.9813,481
11/14/201452.0552.0549.2851.6813,199
11/13/201453.3953.7051.8151.8117,850
11/12/201452.0853.6950.6253.5030,082
11/11/201453.1853.5751.8952.4531,677
11/10/201452.6953.5452.0253.5426,078
11/7/201453.1153.1152.2252.4822,936
11/6/201452.3754.0851.7152.9723,913
11/5/201452.7454.3450.2752.4942,675
11/4/201450.7152.9950.7152.4939,662
11/3/201453.8554.4151.5253.4735,944
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center