Home > Quotes > FSTR > Historical Prices

Historical Stock Prices

FSTR 
$45.49
*  
0.53
  negative  
1.18%
Get FSTR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 45.32 45.96 44.97 45.49 21,962
05/16/2013 45.35 45.5 44.76 44.96 25,105
05/15/2013 44.27 45.868 44.15 45.34 29,980
05/14/2013 43.69 44.74 43.27 44.52 18,479
05/13/2013 43.92 44.79 43.33 43.76 8,022
05/10/2013 43.39 44.095 43.39 43.94 11,225
05/09/2013 44.09 44.33 43.17 43.46 24,715
05/08/2013 45.01 45.01 43.385 44.13 33,556
05/07/2013 44.75 45.1 43.89 45.01 12,936
05/06/2013 44.17 44.85 43.95 44.47 9,013
05/03/2013 43.45 44.92 43.45 44.27 27,138
05/02/2013 42.96 43.35 42.32 42.77 21,650
05/01/2013 44.15 44.64 42.27 42.53 68,057
04/30/2013 41.51 44.89 41.51 44.15 40,155
04/29/2013 39.85 41.24 39.85 41.24 16,914
04/26/2013 40.79 40.79 39.81 39.82 26,774
04/25/2013 41.02 41.41 40.58 40.83 10,757
04/24/2013 40.74 41.125 40.2 40.79 31,328
04/23/2013 40.67 41.2 40.06 40.64 22,262
04/22/2013 40.44 40.63 39.631 40.28 22,264
04/19/2013 40.25 40.9199 40 40.38 29,226
04/18/2013 41.33 41.8 39.91 40.21 37,225
04/17/2013 41.68 42.55 40.37 41.37 29,739
04/16/2013 41.14 41.96 40.22 41.92 31,327
04/15/2013 42.9 42.9 40.74 40.84 67,039
04/12/2013 43.97 43.97 42.97 43.02 24,416
04/11/2013 43.92 44.54 43.585 44.04 25,762
04/10/2013 42.26 44.05 42.26 43.83 30,560
04/09/2013 42.98 43.064 42.18 42.27 24,853
04/08/2013 43.2 43.25 42.62 42.82 14,811
04/05/2013 42.42 43.65 42.42 43 34,581
04/04/2013 43.51 43.54 42.8101 43.19 41,711
04/03/2013 44 44 43.47 43.58 46,161
04/02/2013 44.08 44.13 43.68 44.11 40,725
04/01/2013 44.26 44.26 43.5 43.9 37,903
03/28/2013 44.27 45 44.031 44.29 62,000
03/27/2013 44.21 44.55 44 44.12 14,649
03/26/2013 44.62 44.83 44.029 44.39 12,951
03/25/2013 44.36 44.66 44.02 44.25 13,065
03/22/2013 44.31 44.31 43.86 44.12 21,294
03/21/2013 44 44.38 43.9235 44.12 15,381
03/20/2013 44.47 44.47 43.93 44.43 20,442
03/19/2013 44.45 44.5 43.99 44.09 16,750
03/18/2013 44.11 44.75 44.01 44.27 19,624
03/15/2013 44.68 44.91 44.24 44.31 56,930
03/14/2013 44.33 44.99 44.33 44.85 12,388
03/13/2013 44.34 44.75 43.82 44.26 23,917
03/12/2013 45.04 45.25 43.9 44.2 31,802
03/11/2013 44.66 45.43 44.57 45 80,666
03/08/2013 44.8 45.07 44.6 44.8 42,400
03/07/2013 44.15 44.39 41.84 44.25 18,383
03/06/2013 44.47 44.47 43.73 44.02 18,325
03/05/2013 43.91 44.47 43.85 44.37 26,287
03/04/2013 43.67 44.08 43.355 43.74 43,456
03/01/2013 43.59 44.57 43.59 43.9 25,355
02/28/2013 42.77 44.7 42.38 44.16 64,844
02/27/2013 42.29 42.81 41.89 42.49 30,216
02/26/2013 41.81 42.32 41.81 42.24 20,201
02/25/2013 43.08 43.1 41.2201 41.47 45,114
02/22/2013 43.56 43.56 42.51 42.97 44,728
02/21/2013 44.22 44.46 43.03 43.24 61,369
02/20/2013 44.83 44.83 43.97 43.97 78,041
02/19/2013 44.68 45.1199 44.31 44.67 74,540
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.