L B Foster Co $48.28

down 0.00


29/7/2014 04:00 PM  |  NASDAQ : FSTR  
Industries : Transportation / Railroads
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSTR historical data

Date Open High Low Close Volume
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
7/8/201455.1755.4354.1554.4621,917
7/7/201456.2156.7255.1755.3529,187
7/3/201456.4156.7055.5856.4516,755
7/2/201455.9256.2655.6255.8738,640
7/1/201454.5355.8254.3055.7351,054
6/30/201453.8954.3053.2054.1224,011
6/27/201451.6954.5951.6954.2191,480
6/26/201452.9153.3751.9052.2019,815
6/25/201452.5953.1352.2353.0431,306
6/24/201452.7253.2652.6752.9350,488
6/23/201452.7552.8152.0552.6012,587
6/20/201453.0053.0052.2852.8644,128
6/19/201452.2852.8951.6952.5421,642
6/18/201452.3252.4949.1951.8637,847
6/17/201451.8852.6351.8852.2315,458
6/16/201452.3152.3151.1152.1432,431
6/13/201451.9952.3850.9352.1343,730
6/12/201453.1553.1551.3151.6731,676
6/11/201454.4854.6552.9953.2316,112
6/10/201454.0454.6853.9054.5819,668
6/9/201453.3754.4353.3453.9925,980
6/6/201452.6053.7952.6053.3345,259
6/5/201451.3052.3450.9052.1647,253
6/4/201450.0551.0349.3151.0031,877
6/3/201450.5951.0849.7750.2018,920
6/2/201451.1952.4149.7250.5530,620
5/30/201451.8652.3750.8051.0827,414
5/29/201452.0252.0851.2051.7124,472
5/28/201452.4152.4851.2352.1253,573
5/27/201450.0052.7450.0052.4150,378
5/23/201448.1149.4848.1149.4330,860
5/22/201447.6048.3447.2048.0024,350
5/21/201446.3947.6545.9647.5835,760
5/20/201447.9547.9545.8346.3435,011
5/19/201447.7048.4947.6848.2720,979
5/16/201447.0247.7846.1047.6823,760
5/15/201448.3748.5546.6547.1031,041
5/14/201449.2249.6048.2148.7567,777
5/13/201449.5049.5448.7549.1339,836
5/12/201446.8149.8146.5549.3951,003
5/9/201445.5146.8545.1646.7064,195
5/8/201446.2146.6445.3545.6129,808
5/7/201446.3646.4544.8246.1129,544
5/6/201445.8447.0145.7746.2762,693
5/5/201445.2546.7845.0046.2381,975
5/2/201446.5447.1346.1046.7844,318
5/1/201447.1347.1345.7446.6339,423
4/30/201447.1347.4546.4147.3527,464
4/29/201447.9347.9346.8647.1221,056
4/28/201448.5348.5747.0147.8520,804
4/25/201448.7849.4447.6348.1224,776
4/24/201449.7449.7848.9249.0828,725
4/23/201449.4849.9949.2549.3242,596
4/22/201449.0849.9549.0149.6420,466
4/21/201449.1849.3248.4949.0022,189
4/17/201448.3649.2447.6149.2129,903
4/16/201448.4648.6447.7848.3622,388
4/15/201448.3048.5847.3547.9428,767
4/14/201449.0549.3947.7248.1726,809
4/11/201448.1249.2448.1248.7336,227
4/10/201448.8049.1548.4348.6353,039
4/9/201448.5248.8648.2748.7421,231
4/8/201447.8348.6147.8348.3434,990
4/7/201448.0048.1646.8947.6339,874
4/4/201448.3948.4547.7047.9864,680
4/3/201448.2248.2447.5947.9021,031
4/2/201447.8648.2247.2348.0625,133
4/1/201447.0447.8746.8547.6720,639
3/31/201446.3547.5146.2146.8531,573
3/28/201446.2547.1045.8645.9016,176
3/27/201445.9246.4145.5646.0320,141
3/26/201446.8746.9145.8346.0345,537
3/25/201446.6847.0145.6046.3723,469
3/24/201446.6546.6545.5146.2727,451
3/21/201446.3447.0845.1546.4248,927
3/20/201446.3047.1946.0746.2922,911
3/19/201447.1147.2046.1146.3115,417
3/18/201447.1147.2546.3247.2019,248
3/17/201446.6247.1046.0146.8623,730
3/14/201446.1046.9445.4346.4629,519
3/13/201446.5947.0046.0046.0641,638
3/12/201445.7246.4945.0846.2923,655
3/11/201447.0647.0645.5045.9524,763
3/10/201447.2047.6746.3046.9029,404
3/7/201447.2548.4147.1447.5122,056
Trading Center