NasdaqGS - Delayed Quote USD

L.B. Foster Company (FSTR)

24.15 -0.22 (-0.90%)
At close: April 19 at 4:00 PM EDT
24.15 0.00 (0.00%)
After hours: April 19 at 4:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Oct 13, 2023 18.61 18.98 18.55 18.77 18.77 12,400
Oct 12, 2023 18.40 18.88 17.89 18.60 18.60 23,300
Oct 11, 2023 18.63 18.81 18.35 18.51 18.51 13,500
Oct 10, 2023 18.79 19.18 18.50 18.57 18.57 20,900
Oct 9, 2023 18.65 19.09 18.30 18.89 18.89 13,400
Oct 6, 2023 18.87 19.48 18.70 18.75 18.75 20,100
Oct 5, 2023 18.55 19.02 18.55 18.86 18.86 23,300
Oct 4, 2023 18.84 18.91 17.01 18.66 18.66 26,200
Oct 3, 2023 19.17 19.30 18.14 18.66 18.66 35,000
Oct 2, 2023 18.85 19.21 18.67 19.05 19.05 27,900
Sep 29, 2023 19.14 19.26 18.57 18.91 18.91 11,700
Sep 28, 2023 18.88 19.40 18.54 19.07 19.07 40,400
Sep 27, 2023 19.00 19.26 18.41 18.69 18.69 27,800
Sep 26, 2023 19.00 19.01 18.60 18.80 18.80 13,600
Sep 25, 2023 19.05 19.31 17.73 19.13 19.13 8,300
Sep 22, 2023 18.67 19.41 18.49 19.10 19.10 27,800
Sep 21, 2023 18.25 18.86 17.88 18.64 18.64 32,300
Sep 20, 2023 18.14 18.90 18.10 18.42 18.42 44,800
Sep 19, 2023 17.64 18.24 17.08 18.21 18.21 41,400
Sep 18, 2023 18.25 18.62 17.74 17.96 17.96 30,300
Sep 15, 2023 18.27 18.57 17.82 18.49 18.49 20,300
Sep 14, 2023 18.21 18.36 17.94 18.11 18.11 37,800
Sep 13, 2023 18.09 18.35 18.02 18.20 18.20 10,800
Sep 12, 2023 17.98 18.29 17.98 18.07 18.07 9,100
Sep 11, 2023 18.14 18.27 18.00 18.15 18.15 24,400
Sep 8, 2023 17.87 18.20 17.81 18.08 18.08 16,100
Sep 7, 2023 17.76 18.54 17.60 17.92 17.92 26,600
Sep 6, 2023 18.00 18.28 17.78 17.78 17.78 12,500
Sep 5, 2023 17.72 18.22 17.33 18.01 18.01 18,300
Sep 1, 2023 17.61 18.23 17.14 17.75 17.75 17,500
Aug 31, 2023 18.20 18.29 17.61 17.61 17.61 14,900
Aug 30, 2023 18.25 18.31 18.08 18.13 18.13 11,500
Aug 29, 2023 17.52 18.45 17.52 18.22 18.22 18,500
Aug 28, 2023 18.03 18.44 17.96 18.21 18.21 21,100
Aug 25, 2023 18.37 18.45 18.02 18.30 18.30 21,300
Aug 24, 2023 17.94 18.63 17.93 18.25 18.25 31,800
Aug 23, 2023 18.82 19.09 18.32 18.41 18.41 67,400
Aug 22, 2023 19.46 19.46 18.91 18.91 18.91 25,700
Aug 21, 2023 19.06 19.50 18.53 19.40 19.40 49,800
Aug 18, 2023 18.86 19.53 18.52 18.89 18.89 59,400
Aug 17, 2023 18.59 18.95 18.47 18.75 18.75 53,600
Aug 16, 2023 18.48 19.08 18.27 18.73 18.73 75,200
Aug 15, 2023 17.61 18.49 17.19 18.33 18.33 59,700
Aug 14, 2023 17.15 17.75 16.93 17.62 17.62 56,000
Aug 11, 2023 16.22 17.15 16.02 17.15 17.15 60,400
Aug 10, 2023 15.89 16.25 15.75 16.05 16.05 28,000
Aug 9, 2023 15.20 15.79 15.20 15.65 15.65 55,500
Aug 8, 2023 14.91 15.22 14.65 15.10 15.10 56,200
Aug 7, 2023 14.76 14.95 14.10 14.20 14.20 22,300
Aug 4, 2023 14.57 14.75 14.29 14.60 14.60 12,400
Aug 3, 2023 14.50 14.76 14.36 14.43 14.43 14,800
Aug 2, 2023 14.40 14.73 14.38 14.64 14.64 19,400
Aug 1, 2023 14.00 14.53 13.94 14.39 14.39 26,600
Jul 31, 2023 13.90 14.40 13.76 14.02 14.02 25,300
Jul 28, 2023 14.23 14.23 13.84 13.92 13.92 9,100
Jul 27, 2023 14.12 14.22 13.80 14.22 14.22 34,800
Jul 26, 2023 13.94 14.12 13.79 14.12 14.12 13,900
Jul 25, 2023 13.79 14.17 13.77 14.06 14.06 19,200
Jul 24, 2023 14.09 14.14 13.90 13.90 13.90 5,800
Jul 21, 2023 14.10 14.25 13.79 13.93 13.93 25,600
Jul 20, 2023 14.35 14.35 14.00 14.00 14.00 22,200
Jul 19, 2023 14.04 14.34 14.04 14.32 14.32 8,800
Jul 18, 2023 14.05 14.16 13.88 14.10 14.10 40,400
Jul 17, 2023 13.96 14.12 13.94 13.94 13.94 17,200
Jul 14, 2023 14.04 14.07 13.88 13.88 13.88 4,900
Jul 13, 2023 14.01 14.19 13.98 14.14 14.14 13,700
Jul 12, 2023 14.02 14.16 13.96 14.00 14.00 10,000
Jul 11, 2023 13.96 14.04 13.88 13.95 13.95 8,800
Jul 10, 2023 13.91 14.15 13.91 14.10 14.10 4,600
Jul 7, 2023 14.03 14.17 13.93 13.95 13.95 10,000
Jul 6, 2023 14.05 14.20 13.90 14.00 14.00 26,600
Jul 5, 2023 14.13 14.34 14.12 14.12 14.12 20,900
Jul 3, 2023 14.13 14.31 14.13 14.23 14.23 6,100
Jun 30, 2023 14.30 14.34 14.10 14.28 14.28 13,200
Jun 29, 2023 14.35 14.42 14.15 14.24 14.24 20,300
Jun 28, 2023 13.79 14.10 13.76 14.00 14.00 26,500
Jun 27, 2023 13.49 13.97 13.32 13.67 13.67 7,600
Jun 26, 2023 13.99 13.99 13.33 13.53 13.53 11,300
Jun 23, 2023 13.63 13.90 13.60 13.60 13.60 10,600
Jun 22, 2023 13.93 13.96 13.76 13.84 13.84 9,000
Jun 21, 2023 13.85 14.01 13.55 13.90 13.90 9,400
Jun 20, 2023 13.57 13.94 13.48 13.74 13.74 20,200
Jun 16, 2023 13.62 13.67 13.35 13.38 13.38 18,200
Jun 15, 2023 13.87 14.05 13.41 13.56 13.56 20,700
Jun 14, 2023 14.10 14.25 13.88 13.89 13.89 23,700
Jun 13, 2023 14.20 14.37 13.91 13.97 13.97 19,000
Jun 12, 2023 14.10 14.24 13.23 14.15 14.15 49,400
Jun 9, 2023 14.29 14.43 13.91 13.99 13.99 25,000
Jun 8, 2023 14.04 14.40 13.68 14.19 14.19 20,200
Jun 7, 2023 13.79 14.14 13.79 13.94 13.94 17,400
Jun 6, 2023 13.80 13.94 13.46 13.87 13.87 16,700
Jun 5, 2023 13.58 13.83 13.47 13.83 13.83 13,400
Jun 2, 2023 13.45 13.62 13.42 13.47 13.47 23,500
Jun 1, 2023 13.26 13.40 13.06 13.40 13.40 17,500
May 31, 2023 13.23 13.33 13.10 13.25 13.25 25,400
May 30, 2023 13.29 13.31 13.03 13.18 13.18 15,500
May 26, 2023 13.00 13.29 13.00 13.29 13.29 18,600
May 25, 2023 13.08 13.10 12.96 13.00 13.00 32,300
May 24, 2023 12.28 13.00 12.28 13.00 13.00 12,300
May 23, 2023 12.88 12.88 12.14 12.17 12.17 51,000
May 22, 2023 12.74 13.00 12.70 12.70 12.70 47,400
May 19, 2023 12.70 12.88 12.50 12.80 12.80 30,300
May 18, 2023 11.01 12.55 10.88 12.55 12.55 42,300
May 17, 2023 10.76 11.15 10.65 11.15 11.15 333,400
May 16, 2023 10.69 10.90 10.49 10.70 10.70 16,100
May 15, 2023 10.77 10.98 10.62 10.62 10.62 24,000
May 12, 2023 10.75 10.97 10.48 10.68 10.68 16,400
May 11, 2023 10.70 10.85 10.41 10.43 10.43 19,200
May 10, 2023 11.00 11.13 10.51 10.80 10.80 21,600
May 9, 2023 11.11 11.16 10.60 10.66 10.66 11,100
May 8, 2023 10.94 11.04 10.84 10.95 10.95 7,300
May 5, 2023 11.11 11.28 10.96 10.96 10.96 4,400
May 4, 2023 10.85 11.09 10.78 11.09 11.09 6,200
May 3, 2023 10.94 11.04 10.64 10.75 10.75 9,200
May 2, 2023 11.30 11.30 10.67 10.83 10.83 13,700
May 1, 2023 11.40 11.46 11.11 11.25 11.25 11,600
Apr 28, 2023 10.85 11.32 10.85 11.32 11.32 8,400
Apr 27, 2023 10.56 10.76 10.41 10.75 10.75 6,200
Apr 26, 2023 10.91 10.92 10.26 10.50 10.50 10,300
Apr 25, 2023 10.89 11.05 10.80 10.80 10.80 8,700
Apr 24, 2023 10.76 11.20 10.75 11.00 11.00 9,500
Apr 21, 2023 10.93 10.93 10.54 10.79 10.79 10,700
Apr 20, 2023 10.74 10.80 10.60 10.80 10.80 5,000

Related Tickers

GBX The Greenbrier Companies, Inc.
51.87
+1.19%
 
TRN Trinity Industries, Inc.
26.54
+1.10%
 
EJPRY East Japan Railway Company
9.22
-1.60%
 
WAB.VI Westinghouse Air Brake Technologies Corporation
136.40
0.00%
 
WAB Westinghouse Air Brake Technologies Corporation
144.17
-0.07%
 
RAIL FreightCar America, Inc.
3.5900
+0.28%
 
NSC Norfolk Southern Corporation
241.28
+0.42%
 
601766.SS CRRC Corporation Limited
7.80
+0.39%
 
UNP Union Pacific Corporation
232.08
+0.99%
 
CP Canadian Pacific Kansas City Limited
84.68
+0.88%