L.B. Foster Company Historical Stock Prices

FSTR 
$49.91
*  
0.43
0.87%
Get FSTR Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading FSTR now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  49.16  50.21  49.16  49.91 20,825
02/26/2015 49.16 50.21 49.16 49.91 20,825
02/25/2015 49.74 50.03 49.31 49.48 27,067
02/24/2015 49.24 50 49.24 49.74 17,500
02/23/2015 49 50.17 48.39 49.33 14,896
02/20/2015 49.05 49.55 49 49.23 69,154
02/19/2015 48.94 49.56 48.65 49.06 16,694
02/18/2015 49.12 49.47 48.65 49.35 12,746
02/17/2015 49.16 49.1793 48.39 49.04 15,483
02/13/2015 49.15 49.76 48.67 49.21 14,485
02/12/2015 49.68 49.68 48.7 49.15 29,405
02/11/2015 49.71 49.9 48.64 49.1 18,641
02/10/2015 49.86 50.07 49.41 49.73 11,252
02/09/2015 50.15 50.935 49.41 49.53 21,947
02/06/2015 50.47 50.85 50.05 50.17 18,385
02/05/2015 49.98 50.5 49.44 50.48 28,545
02/04/2015 50.69 51.34 49.4 49.52 19,182
02/03/2015 49 51.61 48.88 51.15 26,358
02/02/2015 47.52 49.01 47.4 49.01 26,189
01/30/2015 49.34 50.59 47.23 47.41 32,808
01/29/2015 47.77 49.89 47.74 49.89 30,925
01/28/2015 49.46 49.46 47.56 47.76 21,331
01/27/2015 50.01 50.445 48.85 49.03 22,021
01/26/2015 50.63 51.25 50.25 50.59 40,624
01/23/2015 50.34 51.23 49.68 50.63 20,897
01/22/2015 50.47 51.05 50.02 50.35 72,944
01/21/2015 49.1 50.59 48.76 50.11 28,765
01/20/2015 49.47 50.245 48.99 49.09 28,902
01/16/2015 47.74 49.665 46.37 49.02 43,990
01/15/2015 48.76 48.76 46.81 47.86 24,259
01/14/2015 48.28 49.37 47.05 48.44 17,463
01/13/2015 48.47 49.4 48.1 49.08 37,086
01/12/2015 48.93 48.93 47.81 48.19 18,875
01/09/2015 49.23 49.8299 48.345 48.81 21,042
01/08/2015 49.09 49.46 48.11 49.39 18,533
01/07/2015 49.16 49.16 48.02 48.7 16,666
01/06/2015 47.22 49.68 47.22 48.87 30,742
01/05/2015 47.91 48.64 46.29 46.76 27,855
01/02/2015 48.73 48.73 47.38 48.04 14,726
12/31/2014 49.05 49.19 48.32 48.57 22,332
12/30/2014 49.06 49.07 48.78 49.02 14,787
12/29/2014 49.31 50.63 48.78 48.96 26,929
12/26/2014 49.45 49.95 49.21 49.65 17,553
12/24/2014 48.98 49.66 48.21 49.28 11,834
12/23/2014 48.82 49.03 48.6 48.87 27,310
12/22/2014 49.1 49.37 48.21 48.77 14,696
12/19/2014 49.14 49.86 48.34 48.77 52,273
12/18/2014 48.53 49.48 47.87 49.4 21,641
12/17/2014 47.1 48.4 46.55 47.83 71,222
12/16/2014 46.6 49.9 46.21 47.1 52,683
12/15/2014 48.23 48.61 47.34 47.43 17,700
12/12/2014 47.7 49.04 47.655 47.78 16,241
12/11/2014 48.13 49.54 47.865 48.4 18,394
12/10/2014 49.79 49.79 47.5 47.98 19,272
12/09/2014 47.77 50.25 47.34 50.11 21,838
12/08/2014 49.71 51.52 48.14 48.41 37,356
12/05/2014 48.82 51 48.75 50.01 36,484
12/04/2014 47.68 49.37 47.33 48.99 31,214
12/03/2014 46.77 48.38 46.77 47.82 16,308
12/02/2014 46.27 47.49 45.4043 46.97 34,001
12/01/2014 46.43 48.01 45.4 46.11 52,433
11/28/2014 47.59 47.72 46.3 46.35 19,976
11/26/2014 48.25 49.74 47.75 47.89 41,693
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?