Historical Stock Prices

FSTR 
$48.77
*  
0.63
1.28%
Get FSTR Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
11/25/2014 48.45 49.044 47.88 48.22 38,785
11/24/2014 48.41 49.334 47.79 48.2 49,510
11/21/2014 50.14 50.14 45.76 48.4 46,468
11/20/2014 48.92 49.59 48.52 49.26 40,978
11/19/2014 50.62 52.148 48.75 48.93 50,376
11/18/2014 51.06 51.43 50.58 50.93 17,881
11/17/2014 51.68 51.68 50.75 50.98 13,481
11/14/2014 52.05 52.05 49.28 51.68 13,199
11/13/2014 53.39 53.7 51.81 51.81 17,850
11/12/2014 52.08 53.69 50.62 53.5 30,082
11/11/2014 53.18 53.57 51.89 52.45 31,652
11/10/2014 52.69 53.54 52.02 53.54 26,078
11/07/2014 53.11 53.11 52.22 52.48 22,936
11/06/2014 52.37 54.08 51.71 52.97 23,913
11/05/2014 52.74 54.3425 50.27 52.49 42,675
11/04/2014 50.71 52.99 50.71 52.49 39,662
11/03/2014 53.85 54.41 51.5201 53.47 35,944
10/31/2014 54.28 54.28 52.9201 54.09 50,977
10/30/2014 50.63 53.11 50.02 52.97 39,193
10/29/2014 51.93 51.93 50.39 51.02 34,403
10/28/2014 48.82 51.76 48.82 51.54 36,396
10/27/2014 47.63 48.79 47.3 48.39 23,756
10/24/2014 47.54 48.29 47.05 48.21 20,972
10/23/2014 47.27 48.15 47 47.51 39,005
10/22/2014 47.99 47.99 44.78 46.67 24,494
10/21/2014 47.58 48.3999 46.83 47.7 21,303
10/20/2014 46.36 47.32 46.2 47.26 31,023
10/17/2014 48.63 48.63 46.4 46.46 45,941
10/16/2014 46.33 48.64 46.33 47.91 25,499
10/15/2014 44.78 47.52 44 47.21 40,960
10/14/2014 44.64 46.01 44.01 45.23 63,604
10/13/2014 44.03 44.76 43.9 44.06 68,794
10/10/2014 44.08 44.7 43.81 43.97 68,327
10/09/2014 45.08 46.4399 44.01 44.27 29,520
10/08/2014 44.75 45.54 44.75 45.23 55,169
10/07/2014 45.81 45.85 44.5805 44.98 37,374
10/06/2014 46 47.05 45.74 45.91 27,175
10/03/2014 46.6 47.27 45.64 45.77 29,719
10/02/2014 44.96 46.69 44.93 46.18 58,805
10/01/2014 46.05 46.05 44.62 45.01 36,070
09/30/2014 47.56 47.72 45.93 45.94 31,269
09/29/2014 46.68 47.88 46.68 47.45 25,661
09/26/2014 46.81 47.55 46.81 47.28 40,419
09/25/2014 47.33 47.33 46.68 46.91 27,974
09/24/2014 47.38 48.06 46.92 47.37 45,003
09/23/2014 48.03 48.66 46.98 47.38 23,391
09/22/2014 49.01 49.15 48.05 48.38 19,661
09/19/2014 49.47 49.47 48.32 49.07 40,349
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?