U.S. Markets closed

L.B. Foster Company (FSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.27-0.17 (-0.97%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 202117.2617.6517.2217.2717.2781,200
Apr 13, 202117.3317.7217.0817.4417.4462,200
Apr 12, 202117.8017.8117.5417.7517.7558,300
Apr 09, 202117.9017.9017.5117.7717.7772,400
Apr 08, 202117.5118.0617.5017.8117.8167,700
Apr 07, 202118.0018.0917.5517.8017.8095,700
Apr 06, 202118.3418.6117.9518.0918.0987,700
Apr 05, 202118.2518.4418.0018.3918.39106,700
Apr 01, 202117.8818.0517.4518.0018.0079,700
Mar 31, 202117.6418.0317.4417.9017.90104,300
Mar 30, 202117.5917.9617.5117.7917.79100,100
Mar 29, 202117.3917.9917.3017.5617.56202,500
Mar 26, 202117.3217.4116.8317.0117.01160,500
Mar 25, 202117.4517.5916.3817.0317.03201,900
Mar 24, 202117.1117.4816.6717.1517.15142,400
Mar 23, 202117.8817.8916.5316.7616.7696,000
Mar 22, 202118.2618.5017.6017.7217.7276,700
Mar 19, 202118.6218.8718.1018.1018.10172,900
Mar 18, 202118.2118.7118.0718.2518.2593,800
Mar 17, 202118.4118.5417.8118.0818.0856,400
Mar 16, 202118.7119.3118.0018.3618.3678,300
Mar 15, 202119.1219.1218.2318.5118.5159,300
Mar 12, 202119.2019.4718.8319.2519.2564,300
Mar 11, 202118.9319.3518.6419.0419.0453,200
Mar 10, 202118.7919.1818.6618.9018.9063,600
Mar 09, 202118.3418.7718.2618.5018.5075,600
Mar 08, 202118.1418.5417.9318.2518.25118,700
Mar 05, 202117.5018.0017.2417.8417.84109,200
Mar 04, 202117.3317.6316.8017.1117.1159,400
Mar 03, 202117.1517.6516.6017.2517.2557,800
Mar 02, 202117.1817.1816.6316.8416.8446,700
Mar 01, 202117.4617.5616.9617.0717.0734,500
Feb 26, 202117.5417.7416.4016.9516.9576,000
Feb 25, 202117.8217.9117.5017.6517.6541,600
Feb 24, 202117.5318.2517.5017.7917.7934,400
Feb 23, 202117.4517.7517.3717.5417.5431,000
Feb 22, 202117.6117.9817.1717.5317.5343,600
Feb 19, 202117.5817.8417.4417.6317.6336,400
Feb 18, 202117.6817.7117.2717.5817.5845,300
Feb 17, 202117.4817.8717.2817.8217.8244,800
Feb 16, 202116.5917.5016.5217.3917.3954,500
Feb 12, 202116.2716.4916.1116.4016.4028,100
Feb 11, 202116.4716.6016.0916.4316.4333,600
Feb 10, 202116.7416.7415.9416.2616.2642,600
Feb 09, 202116.9516.9516.4816.5916.5943,500
Feb 08, 202116.5216.8616.4316.6616.6631,400
Feb 05, 202116.7616.7616.1816.5216.5245,800
Feb 04, 202115.9216.7315.8316.6016.6052,600
Feb 03, 202115.2115.9915.1515.9515.9561,900
Feb 02, 202115.3315.3815.0215.2915.2924,400
Feb 01, 202115.2315.3614.9815.1515.1561,600
Jan 29, 202115.2215.4214.9515.1515.1556,800
Jan 28, 202115.1915.3315.0615.1215.1244,600
Jan 27, 202115.0015.1714.8615.0615.0652,000
Jan 26, 202115.4715.4715.0515.1115.1135,700
Jan 25, 202115.5015.7015.0315.3815.3843,500
Jan 22, 202114.9715.5814.9115.5515.5531,900
Jan 21, 202115.2315.3014.9815.0815.0830,500
Jan 20, 202114.9915.2014.8715.0815.0829,500
Jan 19, 202115.1115.4214.6314.8414.8455,900
Jan 15, 202115.2815.3614.9815.0115.0154,500
Jan 14, 202115.7615.9415.4215.4415.4458,800
Jan 13, 202116.1016.1015.3715.5015.5054,500
Jan 12, 202116.0616.0715.8116.0316.0330,200
Jan 11, 202115.4616.1415.4615.9215.9261,000
Jan 08, 202116.1716.1715.3315.5715.5743,500
Jan 07, 202115.8116.2415.5916.0016.0098,100
Jan 06, 202115.2116.0815.1615.5415.5477,200
Jan 05, 202114.7515.2714.7314.8614.86180,400
Jan 04, 202115.1015.2014.4514.6614.6632,800
Dec 31, 202015.2815.2814.9815.0515.0544,100
Dec 30, 202014.8815.3414.7115.1315.1339,500
Dec 29, 202015.1515.1514.5414.7914.7932,400
Dec 28, 202014.9215.3314.8615.0115.0132,100
Dec 24, 202015.1015.1014.6914.7114.718,400
Dec 23, 202014.8914.9814.2514.7514.7539,800
Dec 22, 202014.7314.9014.0214.3214.3253,100
Dec 21, 202014.6114.8214.5214.5714.5790,200
Dec 18, 202015.4215.4614.7014.7914.7986,500
Dec 17, 202015.2015.3915.0715.2515.2550,600
Dec 16, 202015.6315.6415.0615.1015.1026,200
Dec 15, 202015.2615.7015.2115.4715.4753,000
Dec 14, 202015.2615.3314.9715.0115.0117,700
Dec 11, 202014.8515.2514.8515.1915.1929,700
Dec 10, 202015.1015.2815.0015.2115.2117,700
Dec 09, 202015.1915.4514.8914.9914.9957,500
Dec 08, 202014.8815.1314.5115.0115.0140,600
Dec 07, 202015.1515.1514.8914.9514.9528,700
Dec 04, 202014.7815.1614.7815.1215.1229,300
Dec 03, 202015.2015.2014.5514.7414.7431,700
Dec 02, 202014.9615.0914.7915.0515.0515,700
Dec 01, 202014.7315.1114.6114.9814.9840,100
Nov 30, 202014.6714.7114.3914.5614.5629,600
Nov 27, 202014.6114.6514.1514.6514.6513,800
Nov 25, 202014.6014.6414.1614.6114.6141,400
Nov 24, 202015.1015.1014.5214.6014.6050,200
Nov 23, 202014.6014.9514.6014.7914.7919,800
Nov 20, 202014.5714.6614.2614.3814.3855,200
Nov 19, 202014.7714.8214.2814.7814.7839,200
Nov 18, 202015.0115.1014.6814.8614.8625,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...