FSTR - L.B. Foster Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201920.1820.4119.9220.1120.1127,200
Oct 16, 201920.2520.5819.9320.1720.1719,000
Oct 15, 201919.9920.5519.9720.4520.459,400
Oct 14, 201919.8819.8819.3819.7219.728,600
Oct 11, 201919.8520.7619.8219.8819.8829,300
Oct 10, 201919.3319.7419.2819.4519.4512,600
Oct 09, 201919.0919.5218.6219.3019.3043,400
Oct 08, 201919.1219.1518.5018.8918.8915,500
Oct 07, 201919.1919.8619.1919.3319.3315,000
Oct 04, 201919.3319.5718.6619.4619.4623,300
Oct 03, 201919.6719.6718.9219.2819.2820,400
Oct 02, 201920.2820.5319.4419.6719.6732,400
Oct 01, 201921.7622.1220.4020.4520.4583,500
Sep 30, 201921.8021.9521.4221.6721.6728,300
Sep 27, 201921.4121.9421.2421.3621.3625,500
Sep 26, 201921.0821.3620.8421.0521.0535,000
Sep 25, 201920.8621.5020.7721.0621.0629,300
Sep 24, 201921.7621.7720.8320.9320.9338,200
Sep 23, 201921.6822.3721.6121.7621.7617,500
Sep 20, 201921.7422.2220.6422.0122.0162,200
Sep 19, 201921.9722.2021.7021.7421.7424,000
Sep 18, 201922.3922.3921.5021.9021.9037,900
Sep 17, 201922.8022.8022.2022.3922.3926,600
Sep 16, 201923.0523.4022.5722.8722.8728,100
Sep 13, 201923.2923.5023.0723.1523.1538,900
Sep 12, 201922.6723.6522.0523.2823.2844,600
Sep 11, 201920.9122.6520.9122.5422.5445,900
Sep 10, 201920.3221.3119.9520.8520.8526,100
Sep 09, 201919.8120.2819.4820.2720.2719,300
Sep 06, 201920.3020.3419.7219.7219.7224,700
Sep 05, 201919.7520.4119.5220.2320.2332,900
Sep 04, 201919.3319.5018.9219.4019.4021,500
Sep 03, 201919.7220.0319.0119.1019.1018,600
Aug 30, 201920.2520.5019.8619.9119.9113,600
Aug 29, 201919.8520.2819.7120.0520.0529,900
Aug 28, 201919.7720.2819.6019.7019.7021,200
Aug 27, 201920.7520.8919.6419.8419.8422,100
Aug 26, 201920.9321.0920.2720.6120.6120,400
Aug 23, 201921.7122.0620.4620.5220.5231,900
Aug 22, 201922.6622.7022.0322.0422.0423,900
Aug 21, 201922.1122.7721.9322.5122.5134,600
Aug 20, 201921.9422.3021.9121.9521.9545,800
Aug 19, 201922.0022.3421.7222.0022.0027,100
Aug 16, 201921.7922.2121.7921.8821.8827,500
Aug 15, 201921.1821.8020.1821.7321.7332,200
Aug 14, 201921.4322.0320.6821.1421.1433,600
Aug 13, 201921.4822.1521.4821.5521.5523,600
Aug 12, 201922.4822.5021.5121.5121.5120,600
Aug 09, 201923.7424.5722.3222.6622.6626,500
Aug 08, 201923.3924.1723.3923.7723.7728,200
Aug 07, 201922.9323.3722.7323.2623.2628,500
Aug 06, 201923.0923.5022.7823.2323.2345,500
Aug 05, 201923.5123.6522.5523.0423.0450,900
Aug 02, 201924.7224.8223.6623.9723.9747,700
Aug 01, 201924.2325.0024.2324.8624.8647,000
Jul 31, 201927.8027.8023.0124.1724.17111,600
Jul 30, 201925.9026.4425.7426.3626.3640,200
Jul 29, 201926.1726.5525.9925.9925.9937,300
Jul 26, 201925.5226.1825.5026.1626.1645,900
Jul 25, 201926.0726.3225.4425.4725.4768,100
Jul 24, 201925.3326.3225.3326.0726.0734,700
Jul 23, 201925.4225.6025.2125.4625.4640,500
Jul 22, 201926.3326.4325.1925.2325.2379,400
Jul 19, 201926.2226.6726.2226.3726.3779,700
Jul 18, 201926.5726.5726.2026.3226.3227,600
Jul 17, 201926.9327.1826.5626.6026.6034,400
Jul 16, 201926.4627.3826.3726.9226.9230,500
Jul 15, 201926.4826.5725.9126.4726.4751,300
Jul 12, 201926.2326.7026.2326.5626.5639,100
Jul 11, 201926.0526.5125.6326.0926.0939,600
Jul 10, 201926.8926.8925.9226.1026.1045,300
Jul 09, 201926.8326.9126.4826.7726.7759,400
Jul 08, 201926.3527.0526.0726.9126.9162,600
Jul 05, 201926.2026.6025.7926.4126.4131,200
Jul 03, 201926.5026.5025.9326.3226.3224,600
Jul 02, 201926.6426.9125.8026.3826.3861,900
Jul 01, 201927.4027.7426.2026.6526.6564,900
Jun 28, 201925.1727.3825.0227.3427.34169,500
Jun 27, 201924.6525.1924.2825.1925.1953,400
Jun 26, 201924.0524.8423.7424.5924.5948,400
Jun 25, 201924.0124.3623.5824.0024.0029,100
Jun 24, 201923.8324.1023.5124.0224.0241,700
Jun 21, 201924.0324.3023.5723.7823.7876,700
Jun 20, 201923.9724.4723.9424.1424.1423,600
Jun 19, 201923.7323.9323.4123.8323.8350,500
Jun 18, 201923.7423.8023.4523.6023.6050,300
Jun 17, 201923.4423.8723.3423.6323.6349,800
Jun 14, 201923.9324.0923.2923.5223.5246,100
Jun 13, 201923.2324.2223.0423.7823.7858,800
Jun 12, 201923.0523.4122.8723.1023.1048,000
Jun 11, 201923.1223.2422.8523.0623.0666,500
Jun 10, 201923.4623.6522.8423.1223.1248,400
Jun 07, 201923.5723.6523.0323.4423.4439,700
Jun 06, 201924.1924.1923.4523.6623.6652,900
Jun 05, 201924.5224.7123.9224.1524.1555,400
Jun 04, 201924.6224.8824.0724.4024.4051,200
Jun 03, 201924.1724.8223.9724.3324.3379,200
May 31, 201923.6624.4623.2624.1724.1752,400
May 30, 201924.0024.4923.7023.9523.9558,400
May 29, 201923.9024.1623.5423.9423.94153,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...