$47.89 -0.33 (%) L B Foster Co - NASDAQ

Nov. 26, 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
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
10/31/201454.2854.2852.9254.0950,977
10/30/201450.6353.1150.0252.9739,193
10/29/201451.9351.9350.3951.0234,403
10/28/201448.8251.7648.8251.5436,396
10/27/201447.6348.7947.3048.3923,866
10/24/201447.5448.2947.0548.2120,972
10/23/201447.2748.1547.0047.5139,005
10/22/201447.9947.9944.7846.6724,494
10/21/201447.5848.4046.8347.7021,303
10/20/201446.3647.3246.2047.2631,023
10/17/201448.6348.6346.4046.4645,941
10/16/201446.3348.6446.3347.9125,526
10/15/201444.7847.5244.0047.2140,960
10/14/201444.6446.0144.0145.2363,604
10/13/201444.0344.7643.9044.0668,794
10/10/201444.0844.7043.8143.9768,327
10/9/201445.0846.4444.0144.2729,520
10/8/201444.7545.5444.7545.2355,169
10/7/201445.8145.8544.5844.9837,374
10/6/201446.0047.0545.7445.9127,175
10/3/201446.6047.2745.6445.7729,719
10/2/201444.9646.6944.9346.1858,805
10/1/201446.0546.0544.6245.0136,070
9/30/201447.5647.7245.9345.9431,269
9/29/201446.6847.8846.6847.4525,661
9/26/201446.8147.5546.8147.2840,419
9/25/201447.3347.3346.6846.9127,974
9/24/201447.3848.0646.9247.3745,003
9/23/201448.0348.6646.9847.3823,391
9/22/201449.0149.1548.0548.3819,661
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center