$47.41 -2.48 (%) L B Foster Co - NASDAQ

Jan. 30, 2015 | 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
1/30/201549.3450.5947.2347.4132,808
1/29/201547.7749.8947.7449.8930,925
1/28/201549.4649.4647.5647.7621,331
1/27/201550.0150.4548.8549.0322,021
1/26/201550.6351.2550.2550.5940,624
1/23/201550.3451.2349.6850.6320,897
1/22/201550.4751.0550.0250.3572,944
1/21/201549.1050.5948.7650.1128,765
1/20/201549.4750.2548.9949.0928,902
1/16/201547.7449.6746.3749.0243,990
1/15/201548.7648.7646.8147.8624,259
1/14/201548.2849.3747.0548.4417,463
1/13/201548.4749.4048.1049.0837,086
1/12/201548.9348.9347.8148.1918,875
1/9/201549.2349.8348.3548.8121,042
1/8/201549.0949.4648.1149.3918,533
1/7/201549.1649.1648.0248.7016,666
1/6/201547.2249.6847.2248.8731,292
1/5/201547.9148.6446.2946.7627,855
1/2/201548.7348.7347.3848.0414,726
12/31/201449.0549.1948.3248.5722,332
12/30/201449.0649.0748.7849.0214,787
12/29/201449.3150.6348.7848.9626,929
12/26/201449.4549.9549.2149.6517,553
12/24/201448.9849.6648.2149.2811,834
12/23/201448.8249.0348.6048.8727,310
12/22/201449.1049.3748.2148.7714,696
12/19/201449.1449.8648.3448.7752,773
12/18/201448.5349.4847.8749.4021,741
12/17/201447.1048.4046.5547.8371,222
12/16/201446.6049.9046.2147.1052,883
12/15/201448.2348.6147.3447.4317,700
12/12/201447.7049.0447.6647.7816,241
12/11/201448.1349.5447.8748.4018,394
12/10/201449.7949.7947.5047.9819,272
12/9/201447.7750.2547.3450.1121,838
12/8/201449.7151.5248.1448.4137,356
12/5/201448.8251.0048.7550.0136,484
12/4/201447.6849.3747.3348.9931,214
12/3/201446.7748.3846.7747.8216,308
12/2/201446.2747.4945.4046.9734,001
12/1/201446.4348.0145.4046.1152,433
11/28/201447.5947.7246.3046.3519,976
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center