$11.26 -0.12 (%) L B Foster Co - NASDAQ

May. 27, 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
5/26/201611.7011.8811.3111.3892,875
5/25/201611.5512.0011.4311.5169,611
5/24/201611.0311.6911.0011.5382,941
5/23/201611.4311.6211.0011.0786,446
5/20/201611.7111.9111.3511.5077,204
5/19/201611.5211.7611.1411.6184,967
5/18/201611.6611.8711.4011.5286,400
5/17/201611.9712.3011.5411.7582,829
5/16/201611.7012.2611.5312.0289,606
5/13/201612.0012.1911.5111.6489,714
5/12/201612.6312.9711.8012.1292,453
5/11/201611.9912.7011.4312.31116,657
5/10/201611.3712.1211.3711.95122,749
5/9/201612.1212.1211.2511.3695,014
5/6/201611.2112.2511.1911.96143,617
5/5/201612.2812.8811.1511.23340,854
5/4/201616.1816.2312.1012.34405,515
5/3/201619.1119.4218.1918.3355,106
5/2/201620.0420.0418.9419.3352,007
4/29/201619.5120.2319.1719.6872,638
4/28/201620.2020.3519.2919.3852,463
4/27/201620.5320.6419.9020.3792,182
4/26/201619.0020.7718.8020.47115,762
4/25/201619.7920.0318.8519.0578,973
4/22/201619.4920.3819.4419.8460,719
4/21/201619.1719.9019.0319.42122,927
4/20/201619.1319.6319.0219.3691,693
4/19/201619.2019.7618.6919.1875,447
4/18/201618.9819.5118.8019.0151,630
4/15/201619.2519.3718.8019.2047,354
4/14/201620.0520.2018.3419.2596,350
4/13/201618.4120.2118.3720.08113,464
4/12/201617.7718.4917.5818.2563,197
4/11/201617.5317.9117.0917.6893,811
4/8/201616.8418.2516.8417.2876,462
4/7/201616.9217.1616.2816.6062,479
4/6/201617.0417.4916.5017.1295,366
4/5/201617.5717.9616.0117.05117,196
4/4/201617.7818.2217.1917.77173,325
4/1/201618.0118.0517.1817.71100,911
3/31/201617.2018.3816.9418.16314,964
3/30/201617.4717.9717.1617.25138,465
3/29/201616.0217.5316.0217.35105,371
3/28/201616.9217.1416.1316.20165,504
3/24/201615.9017.1015.6216.8157,992
3/23/201617.1017.3516.0416.06104,416
3/22/201617.5717.5717.2817.3245,757
3/21/201618.0818.2917.1917.62100,108
3/18/201618.1718.4917.0518.33166,992
3/17/201616.7718.5316.1818.06104,317
3/16/201615.6917.2515.5916.7476,443
3/15/201616.4316.9915.7815.8849,844
3/14/201616.5017.0015.9216.7074,740
3/11/201616.0516.4815.7616.4050,238
3/10/201616.2116.2115.2915.9356,774
3/9/201616.0216.5715.6916.1872,557
3/8/201616.4216.4215.6015.9776,870
3/7/201616.1717.2816.1316.6281,998
3/4/201615.6516.7015.6516.13101,203
3/3/201615.5916.0915.4715.6397,780
3/2/201613.6916.0913.6115.52145,032
3/1/201613.1714.2213.1413.5983,974
2/29/201612.9413.9112.2913.7496,568
2/26/201612.8213.3612.7212.8839,891
2/25/201612.6112.8212.0612.7732,092
2/24/201611.7712.7211.7512.6845,631
2/23/201612.4912.8911.6011.9885,477
2/22/201612.6413.1312.4912.60102,544
2/19/201612.3513.0511.9412.5279,337
2/18/201612.6812.6811.9012.4050,348
2/17/201612.5113.2312.3812.7068,937
2/16/201612.5812.8212.2612.4187,933
2/12/201611.4012.6611.2512.32119,823
2/11/201611.1211.5910.9711.2251,043
2/10/201611.6811.8311.1711.3548,883
2/9/201612.0112.3811.4111.6449,670
2/8/201611.5512.2911.4812.2269,932
2/5/201611.5012.3211.5011.6557,234
2/4/201611.2412.4611.2411.7877,878
2/3/201611.1911.3710.7611.2955,079
2/2/201611.2211.2210.8011.0774,496
2/1/201611.3911.5310.9711.4350,640
1/29/201610.5911.5610.5911.5391,304
1/28/201610.9711.3310.3510.6076,091
1/27/201610.5211.0510.3510.8177,923
1/26/201610.0110.7410.0110.5956,802
1/25/201610.3210.329.759.9382,847
1/22/201610.4010.9010.1110.3969,580
1/21/20169.8910.689.8210.1671,350
1/20/20169.3010.018.809.9185,171
1/19/201610.0410.329.179.51101,755
1/15/20169.729.989.119.96151,925
1/14/20169.8910.279.4710.07111,184
1/13/201610.3610.559.519.87130,927
1/12/201610.8711.059.5810.28168,345
1/11/201611.4611.4610.5010.76157,919
1/8/201611.4611.6210.8811.50137,793
1/7/201612.0412.3511.3611.45114,417
1/6/201612.5012.5412.0312.3484,596
1/5/201613.0213.0712.2012.7178,691
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center