$14.20 -0.30 (%) L B Foster Co - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSTR historical data

Date Open High Low Close Volume
12/6/201614.5014.5014.2014.2021,580
12/5/201613.8514.6013.8514.5088,018
12/2/201612.4514.0012.4413.85127,541
12/1/201612.2512.8012.2012.5555,536
11/30/201612.4012.5012.2012.2542,747
11/29/201611.9512.4511.9512.2517,249
11/28/201612.4512.5011.9012.0533,241
11/25/201612.7012.7012.4512.6014,051
11/23/201612.0013.0012.0012.6048,958
11/22/201612.0012.1011.9512.0832,097
11/21/201612.2512.4512.0512.1024,962
11/18/201612.0012.1011.8512.1038,759
11/17/201612.3012.5011.9511.9533,117
11/16/201611.7012.8511.6512.4054,158
11/15/201611.9512.1511.2011.8062,468
11/14/201611.3011.7011.1011.5542,029
11/11/201611.3011.5511.0011.1551,079
11/10/201611.3011.9010.7011.35116,521
11/9/20169.7011.209.7011.20111,858
11/8/201611.5011.509.259.75264,395
11/7/201612.7513.0012.6512.7018,387
11/4/201612.3512.8011.9512.7030,687
11/3/201612.3012.5012.0512.4035,000
11/2/201612.6012.8512.2512.4515,244
11/1/201612.5512.8012.2512.6523,811
10/31/201612.5512.8512.2512.4041,098
10/28/201612.8012.9012.5512.6538,899
10/27/201612.7512.8012.4812.7519,662
10/26/201612.3012.9012.3012.6022,207
10/25/201612.6512.7012.2512.5039,761
10/24/201613.1513.1512.5012.5549,354
10/21/201612.4013.0012.1612.8528,578
10/20/201612.6512.8812.4012.5059,868
10/19/201612.6012.8512.5012.5536,662
10/18/201613.0013.0012.4012.5025,467
10/17/201612.2512.9012.1912.7057,956
10/14/201612.1012.1511.8812.1069,109
10/13/201612.2012.2011.8512.0043,647
10/12/201612.1512.4011.9512.2023,199
10/11/201612.5012.5512.1012.1060,008
10/10/201612.4512.7012.1012.4067,160
10/7/201612.1712.2612.0112.1733,367
10/6/201612.4312.4812.0912.21119,230
10/5/201612.6412.7312.2912.4490,880
10/4/201612.1912.7012.1912.4746,692
10/3/201612.0212.1911.8812.0944,983
9/30/201612.1412.1411.7712.0197,734
9/29/201612.3712.5011.9212.0063,404
9/28/201611.5212.4511.5212.27108,280
9/27/201611.4911.5111.3011.4216,885
9/26/201611.5011.6311.4111.5131,671
9/23/201611.5611.8111.1911.5032,591
9/22/201611.7811.8411.5911.6842,065
9/21/201611.7511.8111.4811.6631,757
9/20/201611.1011.7611.1011.7135,997
9/19/201611.8311.9411.0711.1736,353
9/16/201610.9711.7810.8111.7162,748
9/15/201610.9811.4410.7811.0319,490
9/14/201611.3011.3010.7810.9747,819
9/13/201611.4311.4911.1011.2459,372
9/12/201611.5411.8611.3611.6438,875
9/9/201611.7111.9411.4811.5587,256
9/8/201612.0312.0811.7411.9738,559
9/7/201611.7312.0511.7312.0243,879
9/6/201612.0112.0111.5311.7039,429
9/2/201611.7511.9911.5611.9232,661
9/1/201611.9812.0811.4711.5558,576
8/31/201612.1112.1411.9012.0133,672
8/30/201612.3012.4812.0812.2332,782
8/29/201612.1312.4612.0912.3851,020
8/26/201612.0512.2911.7211.9838,392
8/25/201612.0412.3111.7412.0194,609
8/24/201611.9012.3211.5212.1347,103
8/23/201611.4912.2011.4712.0066,370
8/22/201611.2211.5511.1911.4843,656
8/19/201611.9112.1211.2511.3168,942
8/18/201611.4011.6511.2211.64103,862
8/17/201611.0011.4310.8311.3283,813
8/16/201610.0611.049.9610.98176,078
8/15/20169.4810.009.489.8852,112
8/12/20169.559.759.379.5471,696
8/11/20169.369.659.369.5689,162
8/10/20169.419.719.259.3399,563
8/9/201610.6210.959.379.44208,647
8/8/201611.1511.4911.1511.3779,786
8/5/201610.8111.3010.8111.1394,402
8/4/201610.7611.0010.5910.8969,918
8/3/201610.1410.7610.0910.7351,528
8/2/201610.4910.569.9810.0757,025
8/1/201610.5010.7610.2010.3349,350
7/29/201611.0711.0710.0610.4856,538
7/28/201610.5910.6910.2010.2060,908
7/27/201611.1711.2610.3710.6162,346
7/26/201610.5911.2110.0311.1078,700
7/25/201610.5210.7010.5010.6063,251
7/22/201610.4610.6210.2910.6148,552
7/21/201610.8710.9310.3110.4630,270
7/20/201610.5810.6710.3610.5930,694
7/19/201610.6110.8910.4410.5835,435
7/18/201611.1411.2210.5510.9924,157
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center