Australia markets closed

L.B. Foster Company (FSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.67+0.45 (+2.34%)
As of 02:08PM EDT. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202419.2619.7119.2519.6719.6719,277
03 Oct 202419.4619.5119.2019.2219.2220,700
02 Oct 202420.0520.1319.6719.6719.6726,300
01 Oct 202420.2520.5420.0320.0520.0573,900
30 Sept 202420.2120.6820.1820.4320.43197,600
27 Sept 202419.6920.1819.4820.1420.1463,300
26 Sept 202419.7219.9519.1919.4719.4792,100
25 Sept 202419.2719.7019.2719.4419.4438,500
24 Sept 202419.7519.9519.3919.4619.4673,400
23 Sept 202420.2320.2319.9120.0520.0535,100
20 Sept 202420.0420.1919.7019.9919.9987,600
19 Sept 202420.5420.9419.8120.3320.3348,500
18 Sept 202420.0020.8819.7220.0720.0746,700
17 Sept 202420.5020.6320.0620.1920.1929,900
16 Sept 202419.8320.4219.7120.4120.4136,800
13 Sept 202419.9020.4819.8119.8619.8629,800
12 Sept 202419.0419.6819.0419.5719.5720,900
11 Sept 202419.2119.3118.5019.0319.0333,400
10 Sept 202418.5519.4518.5519.3419.3451,200
09 Sept 202418.6118.9818.5718.7818.7844,000
06 Sept 202419.1019.1018.3618.5018.5027,100
05 Sept 202419.0919.3318.8118.9218.9235,900
04 Sept 202419.8920.1519.1119.1219.1235,200
03 Sept 202419.7619.9519.2519.8419.8469,800
30 Aug 202419.4220.1819.4120.0820.0829,600
29 Aug 202419.1219.6519.0719.4519.4545,600
28 Aug 202419.2319.4218.9519.1119.1136,600
27 Aug 202418.9819.4718.9819.2019.2031,500
26 Aug 202419.1019.4918.9818.9918.9933,400
23 Aug 202418.1219.1118.0918.8418.8422,100
22 Aug 202418.2718.3817.8317.8317.8320,300
21 Aug 202418.1418.4517.7918.2818.2839,500
20 Aug 202418.9219.0517.9118.1018.10101,300
19 Aug 202418.8519.0818.3618.7618.7643,600
16 Aug 202418.5619.0118.1918.9018.9069,200
15 Aug 202418.3418.9518.0418.5818.5846,100
14 Aug 202419.0019.0317.3917.9217.92104,900
13 Aug 202418.5419.1718.5418.9818.9849,900
12 Aug 202418.0318.4916.9918.3418.34134,200
09 Aug 202417.8818.3917.5218.2318.2384,200
08 Aug 202416.2018.0316.1618.0118.0182,900
07 Aug 202416.6017.1416.0116.0816.0894,300
06 Aug 202414.2318.2414.2316.5316.53243,400
05 Aug 202420.7121.1720.4420.5920.5945,100
02 Aug 202422.2522.5521.7622.0122.0133,900
01 Aug 202424.0424.0522.6722.9422.9448,200
31 July 202423.6824.4523.3824.0124.0155,000
30 July 202423.2423.6823.1623.5823.5860,700
29 July 202423.2323.4422.8122.9822.9835,600
26 July 202423.6423.6923.1223.3023.3034,000
25 July 202422.7423.8022.7423.2123.2147,300
24 July 202423.0723.4922.7222.7322.7331,200
23 July 202423.0623.7122.9323.1223.1247,000
22 July 202422.6523.2522.3123.0923.0945,600
19 July 202422.9523.2522.4522.4622.4633,900
18 July 202423.4423.9822.7122.8722.8746,900
17 July 202423.7624.1223.4823.5923.5948,200
16 July 202423.0724.2022.9223.9623.9646,600
15 July 202422.2023.2922.2022.7422.7457,600
12 July 202422.2822.4321.9121.9321.9340,800
11 July 202421.1722.1321.1722.0222.0258,900
10 July 202420.8121.2220.6220.8220.8249,700
09 July 202421.2221.8520.7420.8120.8156,500
08 July 202421.0421.3820.8021.3121.3156,000
05 July 202422.0522.0520.4620.8620.86102,100
03 July 202420.3022.2120.2722.1822.1892,400
02 July 202421.2721.2720.2720.3920.39112,300
01 July 202421.6022.2821.2221.2721.27137,200
28 June 202421.5122.1621.2021.5221.521,481,300
27 June 202421.5422.0620.9021.4621.46147,200
26 June 202420.6921.5320.2421.3921.39138,000
25 June 202422.1022.2820.6420.6420.64134,400
24 June 202421.8422.2821.6622.0622.06100,000
21 June 202422.5222.5821.6921.8421.8471,400
20 June 202423.7023.9222.3522.5322.5383,200
18 June 202423.8724.1123.6023.9023.9062,500
17 June 202424.0524.1323.6123.9523.9554,500
14 June 202424.5324.8924.3124.3124.3125,500
13 June 202425.0025.0424.4824.8224.8230,200
12 June 202425.2925.7525.0725.1625.1645,900
11 June 202425.5925.6924.9725.1925.1950,300
10 June 202425.8626.4225.7125.7125.7151,200
07 June 202425.8326.2925.7826.2426.2421,900
06 June 202426.2626.3925.8226.0026.0044,900
05 June 202428.5528.5525.9826.3926.3948,300
04 June 202426.6027.4426.6026.7626.7665,300
03 June 202427.3927.4025.9026.4026.4073,600
31 May 202427.1927.5026.8627.4327.4333,800
30 May 202427.1827.2526.7427.1327.1354,100
29 May 202426.7027.5326.3526.9126.9148,600
28 May 202428.6428.6426.5927.0027.0065,000
24 May 202428.4228.5827.6628.3528.3546,300
23 May 202428.6828.7527.5928.1528.1563,700
22 May 202429.3329.3328.3328.7428.7433,600
21 May 202428.9829.5028.5829.3329.3356,600
20 May 202429.4429.6928.8328.9228.9241,700
17 May 202428.6729.5928.6729.5029.5037,000
16 May 202429.2029.2028.3328.6728.6749,800
15 May 202428.9729.1928.1329.1029.1038,400
14 May 202428.8029.1628.4828.7928.7944,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...