L.B. Foster Company (FSTR) NASDAQ

28.18

+0.04(+0.14%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202527.7628.1428.1428.4927.758,900
December 22, 202528.5428.228.229.328.0718,200
December 19, 202528.828.3628.3629.242843,200
December 18, 202528.6528.7928.7929.0928.2318,623
December 17, 202528.8528.2728.2729.1328.0119,928
December 16, 202528.8629.0829.0829.4228.2338,300
December 15, 202526.9628.8428.8429.1526.9647,000
December 12, 202526.4226.726.727.0826.4246,647
December 11, 202526.5826.7526.7527.1526.5867,347
December 10, 202526.5426.8726.8727.2826.2451,400
December 09, 202526.9526.2826.2827.3826.2819,600
December 08, 202527.2926.9226.9227.7426.860,800
December 05, 202526.4527.0127.0127.3626.4516,801
December 04, 202526.9426.7626.762726.718,410
December 03, 202526.2427.3127.3127.3326.2417,700
December 02, 202526.7126.0426.0426.7526.049,932
December 01, 202526.5626.4826.4826.8326.2220,700
November 28, 202527.2126.9826.9827.3726.4116,043
November 26, 202526.2726.9526.9527.1325.6621,800
November 25, 202526.826.4726.4726.9926.327,738
November 24, 202526.6126.6926.6927.0726.6137,389
November 21, 202526.1926.7826.7827.0926.0827,503
November 20, 202527.0826.226.227.2925.8220,526
November 19, 202526.2826.6426.642726.2818,600
November 18, 202526.6726.2826.2826.9526.216,725
November 17, 202526.4826.526.527.0226.0532,000
November 14, 202526.6226.7626.7627.3126.3121,513
November 13, 202526.526.7526.7527.0326.520,600
November 12, 202527.126.7726.7727.3726.5827,900
November 11, 202528.1826.8926.8928.1826.7526,796
November 10, 202527.1728.128.128.3927.0616,000
November 07, 202527.2427.127.127.3926.1633,687
November 06, 202526.9927.327.327.5126.9226,833
November 05, 202526.8827.7927.7927.9426.5417,406
November 04, 202526.5126.8126.8126.9226.0230,900
November 03, 202526.5526.9426.9427.523.8153,100
October 31, 202526.8327.427.427.5526.8224,910
October 30, 202525.9627.0927.0927.0925.9641,915
October 29, 202526.5226.1126.1127.0826.0525,624
October 28, 202526.3826.6526.6526.9126.3820,000
October 27, 202527.5426.3826.3827.5926.3819,400
October 24, 202527.2527.2627.2627.4327.0916,500
October 23, 202526.6626.8226.8227.0826.4111,327
October 22, 202526.4226.7326.7327.1626.4221,842
October 21, 202526.3226.7926.7927.0926.3213,099
October 20, 202526.6126.6826.6827.0625.8134,000
October 17, 202526.4826.1826.1827.1326.1430,744
October 16, 202527.5226.6826.6827.5225.9424,010
October 15, 202527.3727.3527.3527.5126.7236,200
October 14, 202525.6626.5526.5526.8625.6624,900
October 13, 202525.5826.1426.1426.6925.3919,400
October 10, 202526.225.5825.5826.6825.5631,039
October 09, 202526.2326.3426.3426.4925.8517,147
October 08, 202526.2326.4226.4226.4826.1811,819
October 07, 202526.1726.0126.0126.425.8121,638
October 06, 202526.7326.4426.4426.7626.421,317
October 03, 202526.2926.5826.5826.9426.2917,700
October 02, 202526.5426.3626.3626.5426.2215,749
October 01, 202526.7826.5826.5827.0226.5517,945
September 30, 202526.3526.9526.9527.4626.3522,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved