Canada markets close in 4 hours 47 minutes

L.B. Foster Company (FSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.38-0.13 (-0.53%)
As of 10:42AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202424.3824.3824.3824.3824.382,778
Apr 24, 202423.8224.5123.6224.5124.5157,600
Apr 23, 202423.9624.5823.9424.1024.1055,300
Apr 22, 202424.1424.9023.9324.3524.3543,300
Apr 19, 202424.0924.4924.0924.1524.1534,800
Apr 18, 202425.0025.0024.3124.3724.3730,900
Apr 17, 202424.7725.1424.5924.7924.7923,800
Apr 16, 202425.1525.1524.8524.8624.8628,600
Apr 15, 202425.4326.1724.9625.3825.3846,800
Apr 12, 202425.7226.6725.3025.6125.6128,200
Apr 11, 202426.4826.5826.1426.1726.1750,300
Apr 10, 202426.4527.0525.8626.4026.4036,600
Apr 09, 202427.3227.3226.6326.7526.7543,600
Apr 08, 202427.0727.5026.7627.3627.3646,100
Apr 05, 202426.6227.3126.4527.1727.1743,900
Apr 04, 202427.3027.3026.5026.6526.6517,800
Apr 03, 202426.6827.7326.6827.0527.0540,300
Apr 02, 202426.9527.0526.4626.7926.7943,800
Apr 01, 202427.0727.3626.4926.9626.9642,100
Mar 28, 202427.2627.9326.8927.3127.3135,900
Mar 27, 202427.0127.3426.9327.1127.1136,500
Mar 26, 202426.2427.0426.0727.0127.0141,400
Mar 25, 202426.4326.6625.4625.6625.6673,600
Mar 22, 202425.5426.2925.5226.1726.1755,700
Mar 21, 202425.1025.6424.6425.5025.5052,100
Mar 20, 202424.7725.2024.7725.1025.1042,500
Mar 19, 202423.8224.9223.8124.8724.8749,000
Mar 18, 202423.6924.4323.6923.9323.9348,000
Mar 15, 202423.7024.4223.4623.7823.7879,000
Mar 14, 202424.1424.1423.2623.7023.7053,100
Mar 13, 202422.7523.2122.4623.2123.2147,100
Mar 12, 202422.2522.5222.0822.3122.3139,600
Mar 11, 202423.0223.0222.1822.4522.4550,700
Mar 08, 202423.5224.7423.2723.2923.2960,000
Mar 07, 202422.3523.2522.3523.0923.0943,500
Mar 06, 202421.5022.7421.2122.5522.5541,400
Mar 05, 202423.9523.9522.3322.3322.3366,200
Mar 04, 202423.5524.5523.5524.2624.2645,600
Mar 01, 202423.7324.2223.3723.7823.7847,200
Feb 29, 202423.6623.7323.1423.7323.7330,200
Feb 28, 202423.3123.8623.3123.6123.6126,600
Feb 27, 202423.3123.8123.3123.5823.5825,000
Feb 26, 202421.9123.5021.9123.4023.4040,300
Feb 23, 202423.2123.5022.7822.9622.9648,100
Feb 22, 202423.5923.6923.2423.4723.4731,400
Feb 21, 202423.5423.7722.0823.6923.6939,300
Feb 20, 202424.0024.3323.7323.7323.7326,300
Feb 16, 202423.8024.5923.8024.0024.0057,500
Feb 15, 202424.2124.2123.9023.9423.9432,300
Feb 14, 202423.8024.0123.8024.0024.0024,000
Feb 13, 202423.3123.8223.2323.7623.7632,100
Feb 12, 202423.5823.9722.8423.8223.8229,600
Feb 09, 202423.6224.1623.6223.7123.7124,800
Feb 08, 202423.3323.8323.0923.8223.8224,300
Feb 07, 202423.7824.2323.4223.4223.4234,500
Feb 06, 202423.6624.0323.3023.8723.8739,900
Feb 05, 202422.9224.0222.9223.7223.7231,100
Feb 02, 202422.5523.2422.5423.2323.2323,300
Feb 01, 202422.9623.4222.3923.0323.0331,800
Jan 31, 202423.5423.5522.9022.9922.9936,200
Jan 30, 202423.8923.8923.3323.3423.3426,400
Jan 29, 202423.2724.0023.2723.9723.9728,600
Jan 26, 202423.3423.7323.1523.7323.7330,500
Jan 25, 202422.5323.2522.2723.0823.0828,800
Jan 24, 202423.0823.0822.3122.5322.5325,900
Jan 23, 202423.8023.8023.1023.1023.1024,600
Jan 22, 202423.0823.8322.9323.7623.7652,300
Jan 19, 202422.7723.0822.0623.0823.0829,500
Jan 18, 202424.0124.0122.8022.9422.9438,100
Jan 17, 202422.9424.3522.7923.9023.9061,300
Jan 16, 202422.2423.1220.0423.0723.0755,800
Jan 12, 202422.0022.5021.8922.4722.4739,300
Jan 11, 202421.7622.2021.4621.9921.9931,300
Jan 10, 202421.7922.0921.5721.7521.7542,000
Jan 09, 202422.0022.1821.7721.9921.9927,600
Jan 08, 202422.1622.3221.6922.2022.2036,600
Jan 05, 202422.3122.5122.0322.2922.2947,400
Jan 04, 202422.2623.0522.2622.4222.4269,300
Jan 03, 202422.0522.8822.0522.4722.4736,300
Jan 02, 202422.1022.3221.6722.2922.2947,400
Dec 29, 202321.9522.1221.5921.9921.9929,300
Dec 28, 202322.3222.4021.5421.8021.8033,500
Dec 27, 202321.2022.5621.2022.3222.3252,800
Dec 26, 202320.4521.1520.3921.1521.1543,600
Dec 22, 202320.4520.4520.0020.4420.4440,100
Dec 21, 202320.0520.3920.0520.3820.3837,700
Dec 20, 202320.2520.2519.9520.1620.1646,700
Dec 19, 202319.5520.2519.5020.2520.2551,200
Dec 18, 202318.6819.7018.6819.4019.4043,200
Dec 15, 202319.7419.7418.2318.6718.6748,500
Dec 14, 202320.2720.3119.6819.7919.7940,000
Dec 13, 202319.7220.1519.6620.1120.1134,400
Dec 12, 202320.1020.2719.8319.8519.8520,200
Dec 11, 202319.7520.3319.5720.0620.0642,800
Dec 08, 202319.6419.8319.2719.6519.6536,500
Dec 07, 202319.2919.4818.6819.4819.4840,100
Dec 06, 202319.8220.0419.5519.5519.5516,900
Dec 05, 202319.8520.0319.8119.8119.8125,700
Dec 04, 202319.1819.9819.1819.9819.9843,800
Dec 01, 202319.8520.1819.7019.9819.9828,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...