L.B. Foster Company Historical Stock Prices

FSTR 
$49.47
*  
0.46
0.94%
Get FSTR Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

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

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  49.11  50.23  48.74  49.47 15,798
09/18/2014 49.11 50.23 48.74 49.47 15,798
09/17/2014 49.49 50.18 48.93 49.01 19,868
09/16/2014 48.86 49.97 48.71 49.58 12,272
09/15/2014 50.15 50.15 48.61 49.07 36,160
09/12/2014 52.23 52.23 50.11 50.26 19,007
09/11/2014 50.55 52.4 50.29 52.08 22,894
09/10/2014 51.58 52.36 50.72 51.03 32,202
09/09/2014 52.29 52.85 50.97 51.72 44,214
09/08/2014 52.19 53.3 49.67 52.67 17,980
09/05/2014 51.57 53.01 51.305 52.55 27,060
09/04/2014 52.52 52.7 51.63 51.77 27,265
09/03/2014 53.37 53.76 52.12 52.27 13,324
09/02/2014 52.83 53.5 51.15 52.99 22,446
08/29/2014 52.35 53.185 52.17 52.46 13,169
08/28/2014 53.48 53.68 52.23 52.23 18,176
08/27/2014 53.69 54.17 53.27 53.5 23,708
08/26/2014 53.15 53.75 53.1 53.43 16,731
08/25/2014 52.55 53.41 52.55 53.11 10,919
08/22/2014 52.19 52.99 51.71 52.43 43,474
08/21/2014 52.58 53 51.3 52.51 23,388
08/20/2014 52.72 53.66 52.25 52.49 32,376
08/19/2014 54.16 54.82 52.83 53.17 30,829
08/18/2014 53.16 54.69 52.3 53.94 34,534
08/15/2014 52.77 53 51.22 52.49 53,405
08/14/2014 52.27 52.86 51.435 52.13 38,875
08/13/2014 52.4 52.766 51.9 52.42 18,590
08/12/2014 51.87 52.37 51.155 52.11 37,099
08/11/2014 51.51 52.9 51.39 52.21 39,108
08/08/2014 49.87 51.19 49.58 51.01 22,266
08/07/2014 49.51 49.88 49.3 49.74 21,030
08/06/2014 48.87 49.99 48.87 49.5 32,619
08/05/2014 48.75 49.79 47.85 49.41 46,988
08/04/2014 46.9 50.22 46.39 48.87 98,109
08/01/2014 46.65 47.24 46.15 46.9 76,515
07/31/2014 47.65 48.5 46.23 46.65 44,758
07/30/2014 48.44 48.745 48.14 48.46 36,242
07/29/2014 49.23 49.705 48.15 48.28 68,970
07/28/2014 49.47 50 48.44 49.41 15,824
07/25/2014 50.26 50.62 49.26 49.51 30,724
07/24/2014 50.81 52.11 50.57 50.79 27,979
07/23/2014 51 51.42 50.46 51 18,321
07/22/2014 50.59 51.34 49.99 51.12 17,078
07/21/2014 50.22 50.48 49.85 50.43 11,057
07/18/2014 49.91 50.75 49.62 50.57 36,476
07/17/2014 51.81 52.2 49.93 50.12 25,875
07/16/2014 52.06 52.34 51.195 51.94 23,395
07/15/2014 51.55 52.36 50.79 51.76 27,346
07/14/2014 51.9 52.21 51.46 51.64 23,547
07/11/2014 52.12 52.2 51.262 51.46 26,904
07/10/2014 53.24 53.24 51.94 52.41 20,215
07/09/2014 54.64 54.94 53.67 53.93 16,922
07/08/2014 55.17 55.43 54.15 54.46 21,917
07/07/2014 56.21 56.72 55.17 55.35 29,187
07/03/2014 56.41 56.7 55.58 56.45 16,755
07/02/2014 55.92 56.255 55.62 55.87 38,640
07/01/2014 54.53 55.82 54.3 55.73 51,054
06/30/2014 53.89 54.3 53.2 54.12 24,011
06/27/2014 51.69 54.59 51.69 54.21 80,607
06/26/2014 52.91 53.3699 51.9 52.2 19,815
06/25/2014 52.59 53.13 52.23 53.04 31,306
06/24/2014 52.72 53.26 52.67 52.93 50,488
06/23/2014 52.75 52.81 52.05 52.6 12,587
06/20/2014 53 53 52.28 52.86 44,128
06/19/2014 52.28 52.89 51.69 52.54 21,642
06/18/2014 52.32 52.49 49.19 51.86 37,847
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?