L B Foster Company (FSTR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -2.3 | 20 | 20.94 | 19.265 | 58255 | 19.93316403 | CS |
| 4 | 0.31 | 1.61206448258 | 19.23 | 20.94 | 18.355 | 43004 | 19.62243233 | CS |
| 12 | -0.76 | -3.74384236453 | 20.3 | 24.45 | 14.23 | 55016 | 19.96389699 | CS |
| 26 | -6.89 | -26.0688611426 | 26.43 | 30.768 | 14.23 | 56466 | 22.86442198 | CS |
| 52 | 0.49 | 2.57217847769 | 19.05 | 30.768 | 14.23 | 45513 | 22.43838473 | CS |
| 156 | 4.39 | 28.9768976898 | 15.15 | 30.768 | 9 | 31178 | 17.89435439 | CS |
| 260 | -1.32 | -6.32790028763 | 20.86 | 30.768 | 7.9601 | 36912 | 17.08756165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 19.46 | -0.59 | -2.94 | 19.75 | 20.13 | 19.385 | 73357 |
| 1727130900 | 20.05 | 0.06 | 0.30 | 20.23 | 20.23 | 19.91 | 35124 |
| 1726871700 | 19.99 | -0.34 | -1.67 | 20.04 | 20.1932 | 19.7 | 87588 |
| 1726785300 | 20.33 | 0.26 | 1.30 | 20.54 | 20.94 | 19.81 | 48462 |
| 1726698900 | 20.07 | -0.12 | -0.59 | 20 | 20.88 | 19.72 | 46746 |
| 1726612500 | 20.19 | -0.22 | -1.08 | 20.5 | 20.66 | 20.06 | 29922 |
| 1726526100 | 20.41 | 0.55 | 2.77 | 19.83 | 20.42 | 19.71 | 36846 |
| 1726266900 | 19.86 | 0.29 | 1.48 | 19.9 | 20.48 | 19.81 | 29763 |
| 1726180500 | 19.57 | 0.54 | 2.84 | 19.04 | 19.68 | 19.04 | 20898 |
| 1726094100 | 19.03 | -0.31 | -1.60 | 19.21 | 19.305 | 18.5 | 33413 |
| 1726007700 | 19.34 | 0.56 | 2.98 | 18.8 | 19.45 | 18.545 | 51157 |
| 1725921300 | 18.78 | 0.28 | 1.51 | 18.61 | 18.98 | 18.57 | 44049 |
| 1725662100 | 18.5 | -0.42 | -2.22 | 19.1 | 19.1 | 18.355 | 27061 |
| 1725575700 | 18.92 | -0.2 | -1.05 | 19.22 | 19.33 | 18.72 | 35889 |
| 1725489300 | 19.12 | -0.72 | -3.63 | 19.89 | 20.1499 | 19.105 | 35200 |
| 1725402900 | 19.84 | -0.24 | -1.20 | 19.76 | 19.955 | 19.24 | 69849 |
| 1725057300 | 20.08 | 0.63 | 3.24 | 19.61 | 20.175 | 19.41 | 29586 |
| 1724970900 | 19.45 | 0.34 | 1.78 | 19.12 | 19.65 | 19.07 | 45594 |
| 1724884500 | 19.11 | -0.09 | -0.47 | 19.23 | 19.42 | 18.95 | 36565 |
| 1724798100 | 19.2 | 0.21 | 1.11 | 18.98 | 19.47 | 18.98 | 31112 |
| 1724711700 | 18.99 | 0.15 | 0.80 | 19.1 | 19.485 | 18.98 | 33364 |
| 1724452500 | 18.84 | 1.01 | 5.66 | 18.12 | 19.11 | 18.09 | 22140 |
| 1724366100 | 17.83 | -0.45 | -2.46 | 18.27 | 18.3812 | 17.83 | 20278 |
| 1724279700 | 18.28 | 0.18 | 0.99 | 18.14 | 18.45 | 17.7884 | 39492 |
| 1724193300 | 18.1 | -0.66 | -3.52 | 18.92 | 19.05 | 17.912 | 101290 |
| 1724106900 | 18.76 | -0.14 | -0.74 | 18.85 | 19.08 | 18.36 | 43639 |
| 1723847700 | 18.9 | 0.32 | 1.72 | 18.56 | 19.01 | 18.19 | 69224 |
| 1723761300 | 18.58 | 0.66 | 3.68 | 18.34 | 18.95 | 18.04 | 46103 |
| 1723674900 | 17.92 | -1.06 | -5.58 | 19 | 19.03 | 17.39 | 104927 |
| 1723588500 | 18.98 | 0.64 | 3.49 | 18.54 | 19.17 | 18.54 | 49872 |
| 1723502100 | 18.34 | 0.11 | 0.60 | 18.03 | 18.49 | 16.99 | 134233 |
| 1723242900 | 18.23 | 0.22 | 1.22 | 17.88 | 18.39 | 17.52 | 84178 |
| 1723156500 | 18.01 | 1.93 | 12.00 | 16.2 | 18.03 | 16.16 | 82895 |
| 1723070100 | 16.079999 | -0.45 | -2.72 | 16.6 | 17.135 | 16.01 | 94285 |
| 1722983700 | 16.53 | -4.06 | -19.72 | 14.23 | 18.24 | 14.23 | 243443 |
| 1722897300 | 20.59 | -1.42 | -6.45 | 20.71 | 21.17 | 20.44 | 45128 |
| 1722638100 | 22.01 | -0.93 | -4.05 | 22.25 | 22.545 | 21.76 | 33931 |
| 1722551700 | 22.94 | -1.07 | -4.46 | 24.04 | 24.14 | 22.6743 | 48207 |
| 1722465300 | 24.01 | 0.43 | 1.82 | 23.68 | 24.45 | 23.15 | 55024 |
| 1722378900 | 23.58 | 0.6 | 2.61 | 23.24 | 23.68 | 23.16 | 60708 |
| 1722292500 | 22.98 | -0.32 | -1.37 | 23.23 | 23.44 | 22.805 | 35613 |
| 1722033300 | 23.3 | 0.09 | 0.39 | 23.64 | 23.69 | 23.12 | 34046 |
| 1721946900 | 23.21 | 0.48 | 2.11 | 22.74 | 23.8 | 22.66 | 47354 |
| 1721860500 | 22.73 | -0.39 | -1.69 | 23.07 | 23.485 | 22.72 | 31182 |
| 1721774100 | 23.12 | 0.03 | 0.13 | 23.06 | 23.705 | 22.66 | 47005 |
| 1721687700 | 23.09 | 0.63 | 2.80 | 22.65 | 23.245 | 22.31 | 45559 |
| 1721428500 | 22.46 | -0.41 | -1.79 | 22.95 | 23.25 | 22.45 | 33874 |
| 1721342100 | 22.87 | -0.72 | -3.05 | 23.44 | 23.98 | 22.71 | 46909 |
| 1721255700 | 23.59 | -0.37 | -1.54 | 23.76 | 24.12 | 23.48 | 48189 |
| 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 | 21.17 | 22.13 | 21.17 | 58904 |
| 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 | -0.19 | -0.89 | 21.6 | 22.28 | 21.215 | 137195 |
| 1719614100 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
