$12.22 0.00 (%) L B Foster Co - NASDAQ

Feb. 8, 2016 | 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
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
1/4/201613.4013.4012.6912.90131,653
12/31/201513.2313.7613.0813.66123,791
12/30/201513.7413.8113.1413.2384,291
12/29/201513.7213.8213.0513.8099,880
12/28/201514.5914.7013.5913.6871,969
12/24/201515.6615.6614.4314.5951,100
12/23/201514.0215.2013.7515.15193,566
12/22/201513.0814.0312.8814.02109,531
12/21/201513.1613.1712.7613.00104,472
12/18/201512.9413.2412.7213.16315,528
12/17/201513.0113.0512.5013.02102,550
12/16/201512.1413.0612.1413.00263,164
12/15/201511.6712.1211.5712.09179,919
12/14/201511.1111.7211.0011.65212,961
12/11/201511.4011.4910.8711.09129,140
12/10/201510.3311.9910.3311.66209,579
12/9/201510.3410.6910.1010.37140,419
12/8/201510.7410.8210.2710.3681,997
12/7/201511.4911.5010.5410.80141,811
12/4/201512.2812.5411.4811.5694,296
12/3/201512.3012.6511.9712.24156,562
12/2/201512.3912.4812.0012.24102,368
12/1/201512.3812.6211.9812.4490,419
11/30/201512.5112.9112.2112.40188,753
11/27/201512.6412.7512.4012.5157,121
11/25/201512.4712.6912.2912.6569,020
11/24/201513.5013.8112.4012.47118,798
11/23/201512.3013.8312.2713.50154,816
11/20/201511.7512.3211.6112.23130,648
11/19/201511.5711.8511.4511.74168,958
11/18/201511.3912.0311.3811.62198,560
11/17/201512.1512.1911.1511.38195,699
11/16/201512.4312.4311.6712.13231,009
11/13/201511.3612.5511.2012.43374,309
11/12/201511.6111.7011.3011.43222,265
11/11/201511.4812.0611.4111.72266,101
11/10/201512.3412.6411.3711.41449,219
11/9/201514.0014.0012.1412.36681,870
11/6/201515.6416.6615.3716.02155,793
11/5/201515.5615.7915.1715.6174,718
11/4/201516.1216.3115.4115.5955,411
11/3/201516.1616.4115.9116.0674,727
11/2/201514.7216.5414.7216.24121,752
10/30/201515.1215.2414.7114.73104,975
10/29/201515.1815.6115.0215.1175,862
10/28/201514.7015.4314.7015.2599,524
10/27/201515.8915.8914.3914.66165,742
10/26/201516.0216.1915.4016.00147,321
10/23/201515.6116.0415.3016.00108,692
10/22/201515.8916.1015.2015.58137,843
10/21/201516.0416.0415.4715.8276,548
10/20/201515.3116.2315.2216.0275,510
10/19/201515.4315.6515.0915.3796,592
10/16/201516.1316.1315.0615.43143,640
10/15/201515.6016.1915.1416.09105,425
10/14/201515.7415.7715.2915.4695,095
10/13/201515.3016.2015.3015.64115,566
10/12/201515.7015.7015.1715.33107,136
10/9/201515.9316.0015.5115.76123,077
10/8/201515.1216.0815.1215.97194,250
10/7/201514.5415.6714.5415.19195,254
10/6/201515.0015.5014.3114.44169,558
10/5/201512.4515.3412.4515.28242,303
10/2/201512.0512.4311.9612.30336,878
10/1/201512.4012.4412.0512.14257,248
9/30/201512.3312.3512.1812.28250,620
9/29/201512.4212.5012.1112.31186,623
9/28/201512.6212.7912.1012.33222,851
9/25/201513.1013.1012.7012.74145,804
9/24/201513.0113.1812.9013.05158,490
9/23/201513.5213.5913.0113.04141,477
9/22/201513.5413.6713.2313.58192,871
9/21/201513.8713.9013.4513.59231,330
9/18/201514.3214.4013.7313.76270,634
9/17/201515.2415.5314.4714.57162,594
9/16/201515.0615.5715.0515.3389,738
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center