$10.61 +0.15 (%) L B Foster Co - NASDAQ

Jul. 22, 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
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
7/15/201610.9411.2610.9311.1448,451
7/14/201611.2111.4710.8410.8975,296
7/13/201610.8111.1910.7711.0460,771
7/12/201610.2910.8810.2910.8292,647
7/11/201610.7410.8710.2310.2382,750
7/8/201610.1110.8510.1110.7589,011
7/7/201610.1510.579.9310.0074,671
7/6/20169.9510.289.7610.1493,822
7/5/201610.7810.829.8110.03146,074
7/1/201610.8611.4310.8410.9065,972
6/30/201610.4810.9510.1210.89105,848
6/29/201610.7610.7610.1510.3769,210
6/28/201610.6210.6210.1710.4992,882
6/27/201611.4011.6510.1610.35173,495
6/24/201611.2311.4710.9811.341,290,817
6/23/201611.4712.0311.2811.97130,873
6/22/201611.5211.7311.1411.22100,590
6/21/201611.5811.8111.0811.63194,755
6/20/201611.9612.0911.6011.65103,514
6/17/201611.4812.0911.3111.78126,716
6/16/201611.4011.5010.9711.4489,483
6/15/201611.6012.1811.4811.5773,512
6/14/201611.7712.2211.4311.54100,034
6/13/201611.7712.2111.3711.8784,996
6/10/201611.8412.2511.6711.90101,822
6/9/201612.5412.5412.0512.2565,831
6/8/201612.5512.8012.3512.6566,620
6/7/201612.4012.4912.0112.48112,800
6/6/201611.8012.4411.7712.35100,111
6/3/201611.5911.8611.3111.7657,237
6/2/201611.4411.8111.3111.52110,082
6/1/201611.4211.5410.9811.4773,317
5/31/201611.3111.7511.3111.5380,015
5/27/201611.3511.4911.2111.2663,163
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center