L B Foster Company (FSTR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.78 | 13.3589620375 | 20.81 | 24.2 | 20.62 | 50627 | 22.29083184 | CS |
| 4 | -0.11 | -0.464135021097 | 23.7 | 24.2 | 20.235 | 164741 | 21.51717464 | CS |
| 12 | -0.23 | -0.965575146935 | 23.82 | 30.768 | 20.235 | 89793 | 23.64156055 | CS |
| 26 | 0.65 | 2.83347863993 | 22.94 | 30.768 | 20.235 | 62468 | 23.89569987 | CS |
| 52 | 9.63 | 68.9828080229 | 13.96 | 30.768 | 13.76 | 46521 | 22.30237196 | CS |
| 156 | 6.63 | 39.0919811321 | 16.96 | 30.768 | 9 | 32228 | 17.79202088 | CS |
| 260 | -3.34 | -12.402525065 | 26.93 | 30.768 | 7.9601 | 37529 | 17.27235982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 23.59 | -0.37 | -1.54 | 23.85 | 24.12 | 23.48 | 47717 |
| 1721169300 | 23.96 | 1.22 | 5.36 | 23.07 | 24.2 | 22.9201 | 46587 |
| 1721082900 | 22.74 | 0.81 | 3.69 | 22.2 | 23.285 | 22.2 | 57636 |
| 1720823700 | 21.93 | -0.09 | -0.41 | 22.28 | 22.43 | 21.91 | 40826 |
| 1720737300 | 22.02 | 1.2 | 5.76 | 21.3 | 22.13 | 21.3 | 58384 |
| 1720650900 | 20.82 | 0.01 | 0.05 | 20.81 | 21.22 | 20.62 | 49704 |
| 1720564500 | 20.81 | -0.5 | -2.35 | 21.22 | 21.85 | 20.7401 | 56472 |
| 1720478100 | 21.31 | 0.45 | 2.16 | 21.04 | 21.38 | 20.8 | 56023 |
| 1720218900 | 20.86 | -1.32 | -5.95 | 22.05 | 22.05 | 20.46 | 102104 |
| 1720040640 | 22.18 | 1.79 | 8.78 | 20.3 | 22.21 | 20.27 | 92427 |
| 1719959700 | 20.39 | -0.88 | -4.14 | 21.27 | 21.27 | 20.27 | 112294 |
| 1719873300 | 21.27 | -0.25 | -1.16 | 21.6 | 22.28 | 21.215 | 137195 |
| 1719614100 | 21.52 | 0.06 | 0.28 | 21.51 | 22.16 | 21.2 | 1481343 |
| 1719527700 | 21.46 | 0.07 | 0.33 | 21.54 | 22.06 | 20.895 | 147241 |
| 1719441300 | 21.39 | 0.75 | 3.63 | 20.69 | 21.525 | 20.235 | 138072 |
| 1719354900 | 20.64 | -1.42 | -6.44 | 22.1 | 22.277 | 20.64 | 134351 |
| 1719268500 | 22.06 | 0.22 | 1.01 | 21.84 | 22.28 | 21.655 | 100041 |
| 1719009300 | 21.84 | -0.69 | -3.06 | 22.52 | 22.58 | 21.69 | 71402 |
| 1718922900 | 22.53 | -1.37 | -5.73 | 23.7 | 23.9151 | 22.35 | 83243 |
| 1718750100 | 23.9 | -0.05 | -0.21 | 23.87 | 24.11 | 23.6 | 62505 |
| 1718663700 | 23.95 | -0.36 | -1.48 | 24.05 | 24.13 | 23.61 | 54506 |
| 1718404500 | 24.31 | -0.51 | -2.05 | 24.53 | 24.885 | 24.31 | 25510 |
| 1718318100 | 24.82 | -0.34 | -1.35 | 25 | 25.04 | 24.475 | 30159 |
| 1718231700 | 25.16 | -0.03 | -0.12 | 25.29 | 25.75 | 25.07 | 45753 |
| 1718145300 | 25.19 | -0.52 | -2.02 | 25.59 | 25.74 | 24.97 | 50344 |
| 1718058900 | 25.71 | -0.53 | -2.02 | 26.24 | 26.42 | 25.71 | 51135 |
| 1717799700 | 26.24 | 0.24 | 0.92 | 25.83 | 26.29 | 25.78 | 21840 |
| 1717713300 | 26 | -0.39 | -1.48 | 26.26 | 26.39 | 25.82 | 44945 |
| 1717626900 | 26.39 | -0.37 | -1.38 | 26.84 | 28.55 | 25.98 | 48277 |
| 1717540500 | 26.76 | 0.36 | 1.36 | 26.6 | 27.4399 | 26.6 | 65292 |
| 1717454100 | 26.4 | -1.03 | -3.76 | 27.39 | 27.4 | 25.9 | 73555 |
| 1717194900 | 27.43 | 0.3 | 1.11 | 27.3 | 27.5 | 26.86 | 33793 |
| 1717108500 | 27.13 | 0.22 | 0.82 | 27.08 | 27.51 | 26.735 | 54085 |
| 1717022100 | 26.91 | -0.09 | -0.33 | 26.7 | 27.53 | 26.35 | 48551 |
| 1716935700 | 27 | -1.35 | -4.76 | 28.64 | 28.64 | 26.59 | 64197 |
| 1716590100 | 28.35 | 0.2 | 0.71 | 28.42 | 28.65 | 27.6561 | 46291 |
| 1716503700 | 28.15 | -0.59 | -2.05 | 28.68 | 29.19 | 27.59 | 61130 |
| 1716417300 | 28.74 | -0.59 | -2.01 | 29.33 | 29.33 | 28.33 | 33606 |
| 1716330900 | 29.33 | 0.41 | 1.42 | 28.98 | 29.495 | 28.55 | 56577 |
| 1716244500 | 28.92 | -0.58 | -1.97 | 29.44 | 29.69 | 28.83 | 41734 |
| 1715985300 | 29.5 | 0.83 | 2.90 | 28.67 | 29.59 | 28.67 | 36998 |
| 1715898900 | 28.67 | -0.43 | -1.48 | 28.98 | 29.2 | 28.33 | 49755 |
| 1715812500 | 29.1 | 0.31 | 1.08 | 28.97 | 29.189 | 28.13 | 38369 |
| 1715726100 | 28.79 | -0.01 | -0.03 | 28.8 | 29.155 | 28.48 | 44002 |
| 1715639700 | 28.8 | -0.92 | -3.10 | 30.01 | 30.768 | 28.14 | 76983 |
| 1715380500 | 29.72 | 1.27 | 4.46 | 28.88 | 29.72 | 28.71 | 100068 |
| 1715294100 | 28.45 | 1.62 | 6.04 | 27.17 | 29.1407 | 27.125 | 76635 |
| 1715207700 | 26.83 | -0.34 | -1.25 | 27.11 | 27.15 | 26.35 | 71414 |
| 1715121300 | 27.17 | 2.86 | 11.76 | 25.24 | 27.61 | 24.66 | 188406 |
| 1715034900 | 24.31 | 0.21 | 0.87 | 24.26 | 24.7 | 24.11 | 55225 |
| 1714775700 | 24.1 | 0.6 | 2.55 | 23.6 | 24.46 | 23.55 | 32287 |
| 1714689300 | 23.5 | 0.1 | 0.43 | 23.5 | 23.755 | 22.93 | 69751 |
| 1714602900 | 23.4 | 0.15 | 0.65 | 23.18 | 23.6 | 23.16 | 34154 |
| 1714516500 | 23.25 | -0.96 | -3.97 | 24.13 | 24.2 | 23.1 | 43861 |
| 1714430100 | 24.21 | -0.25 | -1.02 | 24.61 | 24.685 | 23.53 | 56550 |
| 1714170900 | 24.46 | -0.21 | -0.85 | 24.77 | 25 | 24.15 | 81248 |
| 1714084500 | 24.67 | 0.16 | 0.65 | 24.22 | 24.67 | 24.21 | 25743 |
| 1713998100 | 24.51 | 0.41 | 1.70 | 23.82 | 24.51 | 23.62 | 57620 |
| 1713911700 | 24.1 | -0.25 | -1.03 | 24.56 | 24.65 | 23.94 | 55322 |
| 1713825300 | 24.35 | 0.2 | 0.83 | 24.14 | 24.9 | 23.93 | 43327 |
| 1713566100 | 24.15 | -0.22 | -0.90 | 24.09 | 24.49 | 24.05 | 34818 |
| 1713479700 | 24.37 | -0.42 | -1.69 | 25 | 25 | 24.31 | 30945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
