NasdaqGS - Nasdaq Real Time Price USD

L.B. Foster Company (FSTR)

Compare
20.11 +0.19 (+0.95%)
As of 11:09 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 20.28 20.33 19.97 20.11 20.11 26,298
Oct 15, 2024 20.20 20.23 19.88 19.92 19.92 24,800
Oct 14, 2024 19.85 20.26 19.85 20.13 20.13 19,900
Oct 11, 2024 19.11 20.00 19.11 19.85 19.85 37,800
Oct 10, 2024 19.42 19.43 18.74 19.03 19.03 52,600
Oct 9, 2024 19.87 19.87 19.48 19.70 19.70 24,400
Oct 8, 2024 19.88 20.18 19.79 19.87 19.87 40,400
Oct 7, 2024 19.80 19.97 19.73 19.80 19.80 23,300
Oct 4, 2024 19.55 19.84 19.25 19.74 19.74 31,400
Oct 3, 2024 19.46 19.51 19.20 19.22 19.22 20,700
Oct 2, 2024 20.05 20.13 19.67 19.67 19.67 26,300
Oct 1, 2024 20.25 20.54 20.03 20.05 20.05 73,900
Sep 30, 2024 20.21 20.68 20.18 20.43 20.43 197,600
Sep 27, 2024 19.69 20.18 19.48 20.14 20.14 63,300
Sep 26, 2024 19.72 19.95 19.19 19.47 19.47 92,100
Sep 25, 2024 19.27 19.70 19.27 19.44 19.44 38,500
Sep 24, 2024 19.75 19.95 19.39 19.46 19.46 73,400
Sep 23, 2024 20.23 20.23 19.91 20.05 20.05 35,100
Sep 20, 2024 20.04 20.19 19.70 19.99 19.99 87,600
Sep 19, 2024 20.54 20.94 19.81 20.33 20.33 48,500
Sep 18, 2024 20.00 20.88 19.72 20.07 20.07 46,700
Sep 17, 2024 20.50 20.63 20.06 20.19 20.19 29,900
Sep 16, 2024 19.83 20.42 19.71 20.41 20.41 36,800
Sep 13, 2024 19.90 20.48 19.81 19.86 19.86 29,800
Sep 12, 2024 19.04 19.68 19.04 19.57 19.57 20,900
Sep 11, 2024 19.21 19.31 18.50 19.03 19.03 33,400
Sep 10, 2024 18.55 19.45 18.55 19.34 19.34 51,200
Sep 9, 2024 18.61 18.98 18.57 18.78 18.78 44,000
Sep 6, 2024 19.10 19.10 18.36 18.50 18.50 27,100
Sep 5, 2024 19.09 19.33 18.81 18.92 18.92 35,900
Sep 4, 2024 19.89 20.15 19.11 19.12 19.12 35,200
Sep 3, 2024 19.76 19.95 19.25 19.84 19.84 69,800
Aug 30, 2024 19.42 20.18 19.41 20.08 20.08 29,600
Aug 29, 2024 19.12 19.65 19.07 19.45 19.45 45,600
Aug 28, 2024 19.23 19.42 18.95 19.11 19.11 36,600
Aug 27, 2024 18.98 19.47 18.98 19.20 19.20 31,500
Aug 26, 2024 19.10 19.49 18.98 18.99 18.99 33,400
Aug 23, 2024 18.12 19.11 18.09 18.84 18.84 22,100
Aug 22, 2024 18.27 18.38 17.83 17.83 17.83 20,300
Aug 21, 2024 18.14 18.45 17.79 18.28 18.28 39,500
Aug 20, 2024 18.92 19.05 17.91 18.10 18.10 101,300
Aug 19, 2024 18.85 19.08 18.36 18.76 18.76 43,600
Aug 16, 2024 18.56 19.01 18.19 18.90 18.90 69,200
Aug 15, 2024 18.34 18.95 18.04 18.58 18.58 46,100
Aug 14, 2024 19.00 19.03 17.39 17.92 17.92 104,900
Aug 13, 2024 18.54 19.17 18.54 18.98 18.98 49,900
Aug 12, 2024 18.03 18.49 16.99 18.34 18.34 134,200
Aug 9, 2024 17.88 18.39 17.52 18.23 18.23 84,200
Aug 8, 2024 16.20 18.03 16.16 18.01 18.01 82,900
Aug 7, 2024 16.60 17.14 16.01 16.08 16.08 94,300
Aug 6, 2024 14.23 18.24 14.23 16.53 16.53 243,400
Aug 5, 2024 20.71 21.17 20.44 20.59 20.59 45,100
Aug 2, 2024 22.25 22.55 21.76 22.01 22.01 33,900
Aug 1, 2024 24.04 24.05 22.67 22.94 22.94 48,200
Jul 31, 2024 23.68 24.45 23.38 24.01 24.01 55,000
Jul 30, 2024 23.24 23.68 23.16 23.58 23.58 60,700
Jul 29, 2024 23.23 23.44 22.81 22.98 22.98 35,600
Jul 26, 2024 23.64 23.69 23.12 23.30 23.30 34,000
Jul 25, 2024 22.74 23.80 22.74 23.21 23.21 47,300
Jul 24, 2024 23.07 23.49 22.72 22.73 22.73 31,200
Jul 23, 2024 23.06 23.71 22.93 23.12 23.12 47,000
Jul 22, 2024 22.65 23.25 22.31 23.09 23.09 45,600
Jul 19, 2024 22.95 23.25 22.45 22.46 22.46 33,900
Jul 18, 2024 23.44 23.98 22.71 22.87 22.87 46,900
Jul 17, 2024 23.76 24.12 23.48 23.59 23.59 48,200
Jul 16, 2024 23.07 24.20 22.92 23.96 23.96 46,600
Jul 15, 2024 22.20 23.29 22.20 22.74 22.74 57,600
Jul 12, 2024 22.28 22.43 21.91 21.93 21.93 40,800
Jul 11, 2024 21.17 22.13 21.17 22.02 22.02 58,900
Jul 10, 2024 20.81 21.22 20.62 20.82 20.82 49,700
Jul 9, 2024 21.22 21.85 20.74 20.81 20.81 56,500
Jul 8, 2024 21.04 21.38 20.80 21.31 21.31 56,000
Jul 5, 2024 22.05 22.05 20.46 20.86 20.86 102,100
Jul 3, 2024 20.30 22.21 20.27 22.18 22.18 92,400
Jul 2, 2024 21.27 21.27 20.27 20.39 20.39 112,300
Jul 1, 2024 21.60 22.28 21.22 21.27 21.27 137,200
Jun 28, 2024 21.51 22.16 21.20 21.52 21.52 1,481,300
Jun 27, 2024 21.54 22.06 20.90 21.46 21.46 147,200
Jun 26, 2024 20.69 21.53 20.24 21.39 21.39 138,000
Jun 25, 2024 22.10 22.28 20.64 20.64 20.64 134,400
Jun 24, 2024 21.84 22.28 21.66 22.06 22.06 100,000
Jun 21, 2024 22.52 22.58 21.69 21.84 21.84 71,400
Jun 20, 2024 23.70 23.92 22.35 22.53 22.53 83,200
Jun 18, 2024 23.87 24.11 23.60 23.90 23.90 62,500
Jun 17, 2024 24.05 24.13 23.61 23.95 23.95 54,500
Jun 14, 2024 24.53 24.89 24.31 24.31 24.31 25,500
Jun 13, 2024 25.00 25.04 24.48 24.82 24.82 30,200
Jun 12, 2024 25.29 25.75 25.07 25.16 25.16 45,900
Jun 11, 2024 25.59 25.69 24.97 25.19 25.19 50,300
Jun 10, 2024 25.86 26.42 25.71 25.71 25.71 51,200
Jun 7, 2024 25.83 26.29 25.78 26.24 26.24 21,900
Jun 6, 2024 26.26 26.39 25.82 26.00 26.00 44,900
Jun 5, 2024 28.55 28.55 25.98 26.39 26.39 48,300
Jun 4, 2024 26.60 27.44 26.60 26.76 26.76 65,300
Jun 3, 2024 27.39 27.40 25.90 26.40 26.40 73,600
May 31, 2024 27.19 27.50 26.86 27.43 27.43 33,800
May 30, 2024 27.18 27.25 26.74 27.13 27.13 54,100
May 29, 2024 26.70 27.53 26.35 26.91 26.91 48,600
May 28, 2024 28.64 28.64 26.59 27.00 27.00 65,000
May 24, 2024 28.42 28.58 27.66 28.35 28.35 46,300
May 23, 2024 28.68 28.75 27.59 28.15 28.15 63,700
May 22, 2024 29.33 29.33 28.33 28.74 28.74 33,600
May 21, 2024 28.98 29.50 28.58 29.33 29.33 56,600
May 20, 2024 29.44 29.69 28.83 28.92 28.92 41,700
May 17, 2024 28.67 29.59 28.67 29.50 29.50 37,000
May 16, 2024 29.20 29.20 28.33 28.67 28.67 49,800
May 15, 2024 28.97 29.19 28.13 29.10 29.10 38,400
May 14, 2024 28.80 29.16 28.48 28.79 28.79 44,000
May 13, 2024 30.01 30.77 28.14 28.80 28.80 77,000
May 10, 2024 28.88 29.72 28.71 29.72 29.72 100,100
May 9, 2024 27.17 29.14 27.13 28.45 28.45 76,600
May 8, 2024 27.11 27.15 26.35 26.83 26.83 71,400
May 7, 2024 25.24 27.61 24.66 27.17 27.17 188,400
May 6, 2024 24.26 24.70 24.11 24.31 24.31 55,200
May 3, 2024 23.60 24.46 23.60 24.10 24.10 32,300
May 2, 2024 23.50 23.76 22.93 23.50 23.50 69,800
May 1, 2024 23.18 23.60 23.16 23.40 23.40 34,200
Apr 30, 2024 24.13 24.20 23.10 23.25 23.25 43,900
Apr 29, 2024 24.61 24.69 23.53 24.21 24.21 56,600
Apr 26, 2024 24.72 25.00 24.15 24.46 24.46 81,200
Apr 25, 2024 24.24 24.67 24.21 24.67 24.67 26,600
Apr 24, 2024 23.82 24.51 23.62 24.51 24.51 57,600
Apr 23, 2024 23.96 24.58 23.94 24.10 24.10 55,300
Apr 22, 2024 24.14 24.90 23.93 24.35 24.35 43,300
Apr 19, 2024 24.09 24.49 24.09 24.15 24.15 34,800
Apr 18, 2024 25.00 25.00 24.31 24.37 24.37 30,900
Apr 17, 2024 24.77 25.14 24.59 24.79 24.79 23,800
Apr 16, 2024 25.15 25.15 24.85 24.86 24.86 28,600
Apr 15, 2024 25.43 26.17 24.96 25.38 25.38 46,800
Apr 12, 2024 25.72 26.67 25.30 25.61 25.61 28,200
Apr 11, 2024 26.48 26.58 26.14 26.17 26.17 50,300
Apr 10, 2024 26.45 27.05 25.86 26.40 26.40 36,600
Apr 9, 2024 27.32 27.32 26.63 26.75 26.75 43,600
Apr 8, 2024 27.07 27.50 26.76 27.36 27.36 46,100
Apr 5, 2024 26.62 27.31 26.45 27.17 27.17 43,900
Apr 4, 2024 27.30 27.30 26.50 26.65 26.65 17,800
Apr 3, 2024 26.68 27.73 26.68 27.05 27.05 40,300
Apr 2, 2024 26.95 27.05 26.46 26.79 26.79 43,800
Apr 1, 2024 27.07 27.36 26.49 26.96 26.96 42,100
Mar 28, 2024 27.26 27.93 26.89 27.31 27.31 35,900
Mar 27, 2024 27.01 27.34 26.93 27.11 27.11 36,500
Mar 26, 2024 26.24 27.04 26.07 27.01 27.01 41,400
Mar 25, 2024 26.43 26.66 25.46 25.66 25.66 73,600
Mar 22, 2024 25.54 26.29 25.52 26.17 26.17 55,700
Mar 21, 2024 25.10 25.64 24.64 25.50 25.50 52,100
Mar 20, 2024 24.77 25.20 24.77 25.10 25.10 42,500
Mar 19, 2024 23.82 24.92 23.81 24.87 24.87 49,000
Mar 18, 2024 23.69 24.43 23.69 23.93 23.93 48,000
Mar 15, 2024 23.70 24.42 23.46 23.78 23.78 79,000
Mar 14, 2024 24.14 24.14 23.26 23.70 23.70 53,100
Mar 13, 2024 22.75 23.21 22.46 23.21 23.21 47,100
Mar 12, 2024 22.25 22.52 22.08 22.31 22.31 39,600
Mar 11, 2024 23.02 23.02 22.18 22.45 22.45 50,700
Mar 8, 2024 23.52 24.74 23.27 23.29 23.29 60,000
Mar 7, 2024 22.35 23.25 22.35 23.09 23.09 43,500
Mar 6, 2024 21.50 22.74 21.21 22.55 22.55 41,400
Mar 5, 2024 23.95 23.95 22.33 22.33 22.33 66,200
Mar 4, 2024 23.55 24.55 23.55 24.26 24.26 45,600
Mar 1, 2024 23.73 24.22 23.37 23.78 23.78 47,200
Feb 29, 2024 23.66 23.73 23.14 23.73 23.73 30,200
Feb 28, 2024 23.31 23.86 23.31 23.61 23.61 26,600
Feb 27, 2024 23.31 23.81 23.31 23.58 23.58 25,000
Feb 26, 2024 21.91 23.50 21.91 23.40 23.40 40,300
Feb 23, 2024 23.21 23.50 22.78 22.96 22.96 48,100
Feb 22, 2024 23.59 23.69 23.24 23.47 23.47 31,400
Feb 21, 2024 23.54 23.77 22.08 23.69 23.69 39,300
Feb 20, 2024 24.00 24.33 23.73 23.73 23.73 26,300
Feb 16, 2024 23.80 24.59 23.80 24.00 24.00 57,500
Feb 15, 2024 24.21 24.21 23.90 23.94 23.94 32,300
Feb 14, 2024 23.80 24.01 23.80 24.00 24.00 24,000
Feb 13, 2024 23.31 23.82 23.23 23.76 23.76 32,100
Feb 12, 2024 23.58 23.97 22.84 23.82 23.82 29,600
Feb 9, 2024 23.62 24.16 23.62 23.71 23.71 24,800
Feb 8, 2024 23.33 23.83 23.09 23.82 23.82 24,300
Feb 7, 2024 23.78 24.23 23.42 23.42 23.42 34,500
Feb 6, 2024 23.66 24.03 23.30 23.87 23.87 39,900
Feb 5, 2024 22.92 24.02 22.92 23.72 23.72 31,100
Feb 2, 2024 22.55 23.24 22.54 23.23 23.23 23,300
Feb 1, 2024 22.96 23.42 22.39 23.03 23.03 31,800
Jan 31, 2024 23.54 23.55 22.90 22.99 22.99 36,200
Jan 30, 2024 23.89 23.89 23.33 23.34 23.34 26,400
Jan 29, 2024 23.27 24.00 23.27 23.97 23.97 28,600
Jan 26, 2024 23.34 23.73 23.15 23.73 23.73 30,500
Jan 25, 2024 22.53 23.25 22.27 23.08 23.08 28,800
Jan 24, 2024 23.08 23.08 22.31 22.53 22.53 25,900
Jan 23, 2024 23.80 23.80 23.10 23.10 23.10 24,600
Jan 22, 2024 23.08 23.83 22.93 23.76 23.76 52,300
Jan 19, 2024 22.77 23.08 22.06 23.08 23.08 29,500
Jan 18, 2024 24.01 24.01 22.80 22.94 22.94 38,100
Jan 17, 2024 22.94 24.35 22.79 23.90 23.90 61,300
Jan 16, 2024 22.24 23.12 20.04 23.07 23.07 55,800
Jan 12, 2024 22.00 22.50 21.89 22.47 22.47 39,300
Jan 11, 2024 21.76 22.20 21.46 21.99 21.99 31,300
Jan 10, 2024 21.79 22.09 21.57 21.75 21.75 42,000
Jan 9, 2024 22.00 22.18 21.77 21.99 21.99 27,600
Jan 8, 2024 22.16 22.32 21.69 22.20 22.20 36,600
Jan 5, 2024 22.31 22.51 22.03 22.29 22.29 47,400
Jan 4, 2024 22.26 23.05 22.26 22.42 22.42 69,300
Jan 3, 2024 22.05 22.88 22.05 22.47 22.47 36,300
Jan 2, 2024 22.10 22.32 21.67 22.29 22.29 47,400
Dec 29, 2023 21.95 22.12 21.59 21.99 21.99 29,300
Dec 28, 2023 22.32 22.40 21.54 21.80 21.80 33,500
Dec 27, 2023 21.20 22.56 21.20 22.32 22.32 52,800
Dec 26, 2023 20.45 21.15 20.39 21.15 21.15 43,600
Dec 22, 2023 20.45 20.45 20.00 20.44 20.44 40,100
Dec 21, 2023 20.05 20.39 20.05 20.38 20.38 37,700
Dec 20, 2023 20.25 20.25 19.95 20.16 20.16 46,700
Dec 19, 2023 19.55 20.25 19.50 20.25 20.25 51,200
Dec 18, 2023 18.68 19.70 18.68 19.40 19.40 43,200
Dec 15, 2023 19.74 19.74 18.23 18.67 18.67 48,500
Dec 14, 2023 20.27 20.31 19.68 19.79 19.79 40,000
Dec 13, 2023 19.72 20.15 19.66 20.11 20.11 34,400
Dec 12, 2023 20.10 20.27 19.83 19.85 19.85 20,200
Dec 11, 2023 19.75 20.33 19.57 20.06 20.06 42,800
Dec 8, 2023 19.64 19.83 19.27 19.65 19.65 36,500
Dec 7, 2023 19.29 19.48 18.68 19.48 19.48 40,100
Dec 6, 2023 19.82 20.04 19.55 19.55 19.55 16,900
Dec 5, 2023 19.85 20.03 19.81 19.81 19.81 25,700
Dec 4, 2023 19.18 19.98 19.18 19.98 19.98 43,800
Dec 1, 2023 19.85 20.18 19.70 19.98 19.98 28,900
Nov 30, 2023 19.40 20.06 19.27 19.96 19.96 29,200
Nov 29, 2023 19.09 20.16 19.07 19.59 19.59 40,800
Nov 28, 2023 20.00 20.41 19.66 19.78 19.78 48,500
Nov 27, 2023 19.99 20.49 19.89 20.05 20.05 46,700
Nov 24, 2023 19.99 20.20 19.89 19.99 19.99 12,700
Nov 22, 2023 19.87 20.08 19.79 19.95 19.95 23,300
Nov 21, 2023 20.05 20.16 19.87 19.87 19.87 36,100
Nov 20, 2023 19.82 20.24 19.75 19.93 19.93 43,300
Nov 17, 2023 20.15 20.40 19.98 20.00 20.00 33,900
Nov 16, 2023 20.15 20.20 19.79 20.00 20.00 18,900
Nov 15, 2023 19.95 20.15 19.88 20.00 20.00 23,600
Nov 14, 2023 20.50 20.50 19.75 19.87 19.87 21,100
Nov 13, 2023 20.28 20.36 19.94 20.19 20.19 38,800
Nov 10, 2023 19.83 20.17 19.83 20.03 20.03 15,100
Nov 9, 2023 19.69 20.19 19.69 20.03 20.03 13,300
Nov 8, 2023 20.00 20.15 19.20 19.75 19.75 35,900
Nov 7, 2023 20.85 20.85 19.37 20.14 20.14 77,500
Nov 6, 2023 21.20 22.14 20.97 21.15 21.15 63,600
Nov 3, 2023 19.93 21.40 19.50 21.00 21.00 50,000
Nov 2, 2023 19.50 20.09 19.31 19.75 19.75 40,000
Nov 1, 2023 19.38 20.26 19.34 19.50 19.50 27,900
Oct 31, 2023 18.99 19.62 18.13 19.62 19.62 13,900
Oct 30, 2023 19.35 19.47 19.08 19.08 19.08 14,700
Oct 27, 2023 19.07 19.48 18.63 19.35 19.35 13,400
Oct 26, 2023 18.78 19.03 18.42 19.03 19.03 10,600
Oct 25, 2023 19.43 19.43 18.63 18.80 18.80 18,200
Oct 24, 2023 18.65 19.05 18.54 19.05 19.05 21,100
Oct 23, 2023 18.66 18.76 17.72 18.68 18.68 22,000
Oct 20, 2023 18.34 19.00 18.33 18.78 18.78 9,100
Oct 19, 2023 19.46 19.46 18.62 18.99 18.99 15,500
Oct 18, 2023 19.70 19.70 19.14 19.31 19.31 13,300
Oct 17, 2023 19.25 19.99 18.99 19.69 19.69 31,500
Oct 16, 2023 18.76 19.20 18.64 19.17 19.17 24,200

Related Tickers