L B Foster Co $49.21

up +0.85


17/4/2014 08:10 PM  |  NASDAQ : FSTR  
Industries : Transportation / Railroads
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSTR historical data

Date Open High Low Close Volume
4/17/201448.3649.2447.6149.2129,903
4/16/201448.4648.6447.7848.3622,388
4/15/201448.3048.5847.3547.9428,767
4/14/201449.0549.3947.7248.1726,809
4/11/201448.1249.2448.1248.7336,227
4/10/201448.8049.1548.4348.6353,039
4/9/201448.5248.8648.2748.7421,231
4/8/201447.8348.6147.8348.3434,990
4/7/201448.0048.1646.8947.6339,874
4/4/201448.3948.4547.7047.9864,680
4/3/201448.2248.2447.5947.9021,031
4/2/201447.8648.2247.2348.0625,133
4/1/201447.0447.8746.8547.6720,639
3/31/201446.3547.5146.2146.8531,573
3/28/201446.2547.1045.8645.9016,176
3/27/201445.9246.4145.5646.0320,141
3/26/201446.8746.9145.8346.0345,537
3/25/201446.6847.0145.6046.3723,469
3/24/201446.6546.6545.5146.2727,451
3/21/201446.3447.0845.1546.4248,927
3/20/201446.3047.1946.0746.2922,911
3/19/201447.1147.2046.1146.3115,417
3/18/201447.1147.2546.3247.2019,248
3/17/201446.6247.1046.0146.8623,730
3/14/201446.1046.9445.4346.4629,519
3/13/201446.5947.0046.0046.0641,638
3/12/201445.7246.4945.0846.2923,655
3/11/201447.0647.0645.5045.9524,763
3/10/201447.2047.6746.3046.9029,404
3/7/201447.2548.4147.1447.5122,056
3/6/201446.0347.2446.0347.1019,782
3/5/201446.7346.7345.7546.0627,999
3/4/201445.3047.3645.2046.7248,257
3/3/201445.6146.4544.7544.7626,999
2/28/201446.6246.6245.3446.4936,789
2/27/201443.9545.0443.9545.0227,127
2/26/201443.8644.8043.4744.1318,956
2/25/201443.2344.0842.8443.6720,325
2/24/201442.6043.3942.1843.1828,028
2/21/201444.2844.2842.2342.6057,113
2/20/201442.9944.4642.9943.9420,634
2/19/201443.2343.7142.6742.9325,569
2/18/201443.4845.3943.1143.5124,983
2/14/201443.1443.7342.9343.4919,340
2/13/201442.0244.1241.5643.1415,658
2/12/201442.3142.6441.9442.4015,715
2/11/201441.1642.5640.8642.0718,700
2/10/201441.3041.3840.7640.9737,288
2/7/201441.1641.7140.1441.0528,810
2/6/201441.0641.6540.6040.7726,862
2/5/201440.9342.9640.4640.7438,136
2/4/201441.0041.5040.0941.0142,538
2/3/201443.1643.1640.6241.0050,052
1/31/201443.4243.5742.9143.0633,591
1/30/201443.6244.5843.0144.2929,516
1/29/201443.8044.7242.9043.1722,011
1/28/201444.1144.1843.7744.1326,350
1/27/201444.5244.6743.5543.9828,452
1/24/201445.6545.6544.0244.4134,102
1/23/201445.6646.4145.6646.0544,613
1/22/201445.6445.8745.2245.8121,368
1/21/201445.0946.1045.0945.7321,532
1/17/201445.6846.3244.7644.9316,354
1/16/201445.4946.1044.8345.6016,313
1/15/201445.6145.8244.9345.5912,656
1/14/201445.4945.6544.6845.6412,557
1/13/201446.2046.2344.2545.4019,844
1/10/201445.7046.1645.0146.1620,860
1/9/201445.8946.3845.0945.5813,801
1/8/201446.0946.5745.0645.7330,083
1/7/201446.0846.4545.5146.0218,582
1/6/201446.9547.0045.8146.0512,973
1/3/201446.3347.0446.2246.748,920
1/2/201447.2247.3046.1346.3020,238
12/31/201346.8447.4546.5847.2924,200
12/30/201347.2047.4846.5846.9328,897
12/27/201347.6848.0446.9047.2014,528
12/26/201347.8048.2347.2647.5120,903
12/24/201346.7047.8045.9647.4421,003
12/23/201346.6446.9746.2646.6921,865
12/20/201346.3246.9346.0646.5765,790
12/19/201346.2246.4045.2646.1614,554
12/18/201346.2346.7444.9346.2836,557
12/17/201346.3346.3645.6846.036,997
12/16/201345.3646.6545.2346.2818,968
12/13/201345.4645.6845.0545.0718,772
12/12/201343.1945.6343.1945.2431,212
12/11/201344.1144.2842.7843.0350,431
12/10/201344.1244.1843.6344.0720,556
12/9/201344.2145.1143.4644.2728,662
12/6/201343.6244.6043.0744.4115,282
12/5/201343.9044.0842.7143.3011,075
12/4/201343.8844.6043.5843.9213,991
12/3/201344.5145.3343.9044.1220,308
12/2/201346.8847.4044.5144.7010,677
11/29/201346.4247.0446.2046.8710,544
11/27/201345.8346.2045.4946.0716,699
11/26/201344.7545.8844.7545.7019,652
11/25/201344.2145.5743.9045.0811,345
11/22/201343.4844.3443.4843.9322,047
Trading Center