Historical Stock Prices

FSTR 
$51.46
*  
0.95
1.81%
Get FSTR Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
06/17/2014 51.88 52.63 51.88 52.23 15,458
06/16/2014 52.31 52.31 51.11 52.14 32,431
06/13/2014 51.99 52.38 50.93 52.13 43,730
06/12/2014 53.15 53.15 51.31 51.67 31,676
06/11/2014 54.48 54.65 52.99 53.23 16,112
06/10/2014 54.04 54.68 53.9 54.58 19,668
06/09/2014 53.37 54.43 53.34 53.99 25,980
06/06/2014 52.6 53.79 52.6 53.33 45,259
06/05/2014 51.3 52.34 50.9 52.16 47,253
06/04/2014 50.05 51.025 49.31 51 31,877
06/03/2014 50.59 51.08 49.77 50.2 18,920
06/02/2014 51.19 52.41 49.7201 50.55 30,620
05/30/2014 51.86 52.37 50.8 51.08 27,414
05/29/2014 52.02 52.076 51.198 51.71 24,472
05/28/2014 52.41 52.48 51.23 52.12 53,573
05/27/2014 50 52.74 50 52.41 50,378
05/23/2014 48.11 49.48 48.11 49.43 30,860
05/22/2014 47.6 48.34 47.2015 48 23,648
05/21/2014 46.39 47.65 45.96 47.58 35,760
05/20/2014 47.95 47.95 45.83 46.34 35,011
05/19/2014 47.7 48.49 47.68 48.27 20,979
05/16/2014 47.02 47.78 46.1 47.68 23,760
05/15/2014 48.37 48.548 46.65 47.1 30,829
05/14/2014 49.22 49.6 48.21 48.75 67,777
05/13/2014 49.5 49.54 48.75 49.13 39,836
05/12/2014 46.81 49.805 46.55 49.39 51,003
05/09/2014 45.51 46.85 45.16 46.7 64,195
05/08/2014 46.21 46.64 45.35 45.61 29,808
05/07/2014 46.36 46.45 44.82 46.11 29,544
05/06/2014 45.84 47.014 45.77 46.27 62,597
05/05/2014 45.25 46.78 45 46.23 81,975
05/02/2014 46.54 47.1294 46.1 46.78 44,318
05/01/2014 47.13 47.13 45.74 46.63 39,423
04/30/2014 47.13 47.45 46.41 47.35 27,370
04/29/2014 47.93 47.93 46.86 47.12 20,772
04/28/2014 48.53 48.57 47.01 47.85 20,804
04/25/2014 48.78 49.44 47.63 48.12 24,776
04/24/2014 49.74 49.78 48.92 49.08 28,725
04/23/2014 49.48 49.989 49.25 49.32 42,596
04/22/2014 49.08 49.95 49.01 49.64 20,466
04/21/2014 49.18 49.32 48.49 49 22,189
04/17/2014 48.36 49.24 47.61 49.21 29,903
04/16/2014 48.46 48.64 47.78 48.36 22,388
04/15/2014 48.3 48.58 47.35 47.94 28,767
04/14/2014 49.05 49.39 47.72 48.17 26,809
04/11/2014 48.12 49.24 48.12 48.73 36,227
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?