FSTR Historical Prices | L.B. Foster Company Stock

Dow

0.52% Nasdaq

1.11%

LB Foster Co. (FSTR)

-NasdaqGS

44.48 May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	45.74	46.42	44.13	44.48	17,500	44.48
May 21, 2013	45.70	46.21	45.22	45.73	12,500	45.73
May 20, 2013	45.49	46.43	45.36	45.69	21,000	45.69
May 17, 2013	45.32	45.96	44.97	45.49	22,000	45.49
May 16, 2013	45.35	45.50	44.76	44.96	25,200	44.96
May 15, 2013	44.27	45.87	44.15	45.34	30,000	45.34
May 14, 2013	43.69	44.74	43.27	44.52	18,500	44.52
May 13, 2013	43.92	44.79	43.33	43.76	8,100	43.76
May 10, 2013	43.39	44.10	43.39	43.94	11,300	43.94
May 9, 2013	44.09	44.33	43.17	43.46	24,800	43.46
May 8, 2013	45.01	45.01	43.38	44.13	33,600	44.13
May 7, 2013	44.75	45.10	43.89	45.01	13,000	45.01
May 6, 2013	44.17	44.85	43.95	44.47	9,100	44.47
May 3, 2013	43.45	44.92	43.45	44.27	27,200	44.27
May 2, 2013	42.96	43.35	42.32	42.77	21,700	42.77
May 1, 2013	44.15	44.64	42.27	42.53	68,100	42.53
Apr 30, 2013	41.51	44.89	41.51	44.15	40,200	44.15
Apr 29, 2013	39.85	41.24	39.85	41.24	17,000	41.24
Apr 26, 2013	40.79	40.79	39.81	39.82	26,800	39.82
Apr 25, 2013	41.02	41.41	40.58	40.83	10,800	40.83
Apr 24, 2013	40.74	41.13	40.20	40.79	31,500	40.79
Apr 23, 2013	40.67	41.20	40.06	40.64	22,300	40.64
Apr 22, 2013	40.44	40.63	39.63	40.28	22,300	40.28
Apr 19, 2013	40.25	40.92	40.00	40.38	29,300	40.38
Apr 18, 2013	41.33	41.80	39.91	40.21	37,300	40.21
Apr 17, 2013	41.68	42.55	40.37	41.37	29,800	41.37
Apr 16, 2013	41.14	41.96	40.22	41.92	31,400	41.92
Apr 15, 2013	42.90	42.90	40.74	40.84	67,100	40.84
Apr 12, 2013	43.97	43.97	42.97	43.02	24,500	43.02
Apr 11, 2013	43.92	44.54	43.59	44.04	25,800	44.04
Apr 10, 2013	42.26	44.05	42.26	43.83	30,600	43.83
Apr 9, 2013	42.98	43.06	42.18	42.27	24,900	42.27
Apr 8, 2013	43.20	43.25	42.62	42.82	14,900	42.82
Apr 5, 2013	42.42	43.65	42.42	43.00	34,600	43.00
Apr 4, 2013	43.51	43.54	42.81	43.19	41,800	43.19
Apr 3, 2013	44.00	44.00	43.47	43.58	46,200	43.58
Apr 2, 2013	44.08	44.13	43.68	44.11	40,800	44.11
Apr 1, 2013	44.26	44.26	43.50	43.90	38,100	43.90
Mar 28, 2013	44.27	45.00	44.03	44.29	62,000	44.29
Mar 27, 2013	44.21	44.55	44.00	44.12	14,700	44.12
Mar 26, 2013	44.62	44.83	44.03	44.39	13,000	44.39
Mar 25, 2013	44.36	44.66	44.02	44.25	13,100	44.25
Mar 22, 2013	44.31	44.31	43.86	44.12	21,300	44.12
Mar 21, 2013	44.00	44.38	43.92	44.12	15,400	44.12
Mar 20, 2013	44.47	44.47	43.93	44.43	20,500	44.43
Mar 19, 2013	44.45	44.50	43.99	44.09	16,900	44.09
Mar 18, 2013	44.11	44.75	44.01	44.27	19,700	44.27
Mar 15, 2013	44.68	44.91	44.24	44.31	57,000	44.31
Mar 14, 2013	44.33	44.99	44.33	44.85	12,400	44.85
Mar 13, 2013	44.34	44.75	43.82	44.26	24,000	44.26
Mar 13, 2013	0.03 Dividend
Mar 12, 2013	45.04	45.25	43.90	44.20	31,800	44.17
Mar 11, 2013	44.66	45.43	44.57	45.00	80,700	44.97
Mar 8, 2013	44.80	45.07	44.60	44.80	42,400	44.77
Mar 7, 2013	44.15	44.39	41.84	44.25	18,400	44.22
Mar 6, 2013	44.47	44.47	43.73	44.02	18,400	43.99
Mar 5, 2013	43.91	44.47	43.85	44.37	26,300	44.34
Mar 4, 2013	43.67	44.08	43.36	43.74	43,500	43.71
Mar 1, 2013	43.59	44.57	43.59	43.90	25,400	43.87
Feb 28, 2013	42.77	44.70	42.38	44.16	64,900	44.13
Feb 27, 2013	42.29	42.81	41.89	42.49	30,300	42.46
Feb 26, 2013	41.81	42.32	41.81	42.24	20,200	42.21
Feb 25, 2013	43.08	43.10	41.22	41.47	45,200	41.44
Feb 22, 2013	43.56	43.56	42.51	42.97	44,800	42.94
Feb 21, 2013	44.22	44.46	43.03	43.24	61,400	43.21
Feb 20, 2013	44.83	44.83	43.97	43.97	78,100	43.94
Feb 19, 2013	44.68	45.12	44.31	44.67	74,600	44.64
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FSTR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

LB Foster Co. (FSTR)