$29.78 -0.73 (%) L B Foster Co - NASDAQ

Jul. 28, 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
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
4/9/201546.0046.1044.7045.0040,733
4/8/201545.8046.3345.3845.9565,045
4/7/201546.3046.3445.6746.0272,864
4/6/201546.7846.9946.0346.3143,854
4/2/201546.2647.9746.0747.1953,258
4/1/201546.2446.6144.1246.44133,071
3/31/201545.7547.7845.7547.4870,759
3/30/201546.4147.1445.5846.1985,400
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
  • 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!