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 | 0.71 | 2.68126888218 | 26.48 | 28.63 | 26.33 | 33165 | 27.598617 | CS |
| 4 | 0.01 | 0.0367917586461 | 27.18 | 28.63 | 24.6324 | 27772 | 26.87481357 | CS |
| 12 | 7.63 | 39.0081799591 | 19.56 | 29.775 | 18.76 | 40957 | 25.91489193 | CS |
| 26 | 4.54 | 20.0441501104 | 22.65 | 29.775 | 14.23 | 45918 | 22.04948469 | CS |
| 52 | 4.11 | 17.8076256499 | 23.08 | 30.768 | 14.23 | 48486 | 23.29784423 | CS |
| 156 | 13.48 | 98.3223924143 | 13.71 | 30.768 | 9 | 31836 | 19.07337551 | CS |
| 260 | 6.99 | 34.603960396 | 20.2 | 30.768 | 7.9601 | 37861 | 17.45659822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 27.19 | -0.56 | -2.02 | 27.61 | 27.94 | 26.55 | 48988 |
| 1737502500 | 27.75 | -0.07 | -0.25 | 28.38 | 28.63 | 27.73 | 52940 |
| 1737156900 | 27.82 | 0.43 | 1.57 | 27.68 | 28.02 | 27.52 | 18800 |
| 1737070500 | 27.39 | -0.01 | -0.04 | 27.29 | 27.57 | 26.99 | 29677 |
| 1736984100 | 27.4 | 1.25 | 4.78 | 26.48 | 27.54 | 26.33 | 30614 |
| 1736897700 | 26.15 | 0.65 | 2.55 | 25.72 | 26.23 | 25.34 | 24215 |
| 1736811300 | 25.5 | 0.38 | 1.51 | 24.91 | 25.5245 | 24.6324 | 26183 |
| 1736552100 | 25.12 | -1.08 | -4.12 | 25.8 | 25.8 | 25.04 | 28200 |
| 1736379300 | 26.2 | -0.26 | -0.98 | 26.04 | 26.43 | 26.04 | 23869 |
| 1736292900 | 26.46 | -0.99 | -3.61 | 27.43 | 27.43 | 26.46 | 25610 |
| 1736206500 | 27.45 | -0.06 | -0.22 | 27.58 | 28.08 | 27.12 | 38155 |
| 1735947300 | 27.51 | 0.97 | 3.65 | 26.35 | 27.53 | 26.018 | 23305 |
| 1735860900 | 26.54 | -0.36 | -1.34 | 27 | 27.97 | 26.32 | 28965 |
| 1735688100 | 26.9 | -0.07 | -0.26 | 27.29 | 27.295 | 26.9 | 18844 |
| 1735601700 | 26.97 | 0.25 | 0.94 | 26.58 | 27.1 | 26.315 | 27931 |
| 1735342500 | 26.72 | -0.55 | -2.02 | 27.02 | 27.06 | 26.53 | 21100 |
| 1735256100 | 27.27 | -0.06 | -0.22 | 27.18 | 27.6346 | 26.88 | 20222 |
| 1735077840 | 27.33 | 1.09 | 4.15 | 26.37 | 27.33 | 26.265 | 15118 |
| 1734996900 | 26.24 | -0.15 | -0.57 | 26.31 | 26.66 | 25.92 | 33190 |
| 1734737700 | 26.39 | -0.5 | -1.86 | 26.44 | 27.08 | 26.35 | 58746 |
| 1734651300 | 26.89 | 0.21 | 0.79 | 27.04 | 27.07 | 26.53 | 23973 |
| 1734564900 | 26.68 | -1.87 | -6.55 | 28.36 | 28.545 | 26.65 | 45622 |
| 1734478500 | 28.55 | -0.41 | -1.42 | 28.83 | 28.965 | 28.25 | 31381 |
| 1734392100 | 28.96 | 0.35 | 1.22 | 28.95 | 29.4 | 28.46 | 29450 |
| 1734132900 | 28.61 | 0.02 | 0.07 | 28.61 | 28.62 | 27.86 | 30828 |
| 1734046500 | 28.59 | -0.48 | -1.65 | 28.67 | 28.67 | 28.225 | 26501 |
| 1733960100 | 29.07 | 0.45 | 1.57 | 27.7894 | 29.775 | 27.7894 | 69543 |
| 1733873700 | 28.62 | -0.12 | -0.42 | 28.8 | 29.08 | 28.1 | 62144 |
| 1733787300 | 28.74 | -0.22 | -0.76 | 29.205 | 29.31 | 28.71 | 42642 |
| 1733528100 | 28.96 | -0.33 | -1.13 | 29.265 | 29.265 | 28.29 | 37356 |
| 1733441700 | 29.29 | 0.04 | 0.14 | 29.51 | 29.69 | 28.74 | 31526 |
| 1733355300 | 29.25 | -0.2 | -0.68 | 29.125 | 29.4498 | 28.8737 | 56725 |
| 1733268900 | 29.45 | 0.25 | 0.86 | 29 | 29.49 | 28.63 | 34991 |
| 1733182500 | 29.2 | 0.47 | 1.64 | 28.56 | 29.5 | 27.89 | 66378 |
| 1732917840 | 28.73 | 0.43 | 1.52 | 28.36 | 28.83 | 27.9025 | 20077 |
| 1732750500 | 28.3 | -0.02 | -0.07 | 28.71 | 28.7545 | 27.72 | 22522 |
| 1732664100 | 28.32 | 0.04 | 0.14 | 27.815 | 28.65 | 27.54 | 42048 |
| 1732577700 | 28.28 | 0.48 | 1.73 | 28.08 | 28.96 | 27.88 | 47642 |
| 1732318500 | 27.8 | 0.53 | 1.94 | 27.12 | 27.89 | 26.82 | 43966 |
| 1732232100 | 27.27 | 0.95 | 3.61 | 26.06 | 27.31 | 26.06 | 30540 |
| 1732145700 | 26.32 | 0.61 | 2.37 | 25.355 | 26.34 | 24.71 | 33802 |
| 1732059300 | 25.71 | -0.13 | -0.50 | 25.82 | 25.89 | 25.3075 | 50627 |
| 1731972900 | 25.84 | -0.65 | -2.45 | 26.22 | 26.83 | 25.385 | 54812 |
| 1731713700 | 26.49 | 2.72 | 11.44 | 25 | 26.6438 | 24.755 | 110090 |
| 1731627300 | 23.77 | 0.26 | 1.11 | 23.71 | 23.77 | 22.82 | 49501 |
| 1731540900 | 23.51 | 0.15 | 0.64 | 23.75 | 24.02 | 23.48 | 27183 |
| 1731454500 | 23.36 | -0.8 | -3.31 | 24.16 | 24.48 | 23.36 | 50976 |
| 1731368100 | 24.16 | 2.44 | 11.23 | 22.38 | 24.3 | 22.38 | 71505 |
| 1731108900 | 21.72 | 1.3 | 6.37 | 20.83 | 22.21 | 20.42 | 48099 |
| 1731022500 | 20.42 | -0.79 | -3.72 | 22.3 | 22.3 | 20.16 | 52043 |
| 1730936100 | 21.21 | 1.59 | 8.10 | 20.76 | 21.455 | 20.67 | 115220 |
| 1730849700 | 19.62 | 0.51 | 2.67 | 19.285 | 19.86 | 19.135 | 35317 |
| 1730763300 | 19.11 | 0.07 | 0.37 | 19.13 | 19.335 | 18.94 | 30668 |
| 1730500500 | 19.04 | 0.19 | 1.01 | 18.76 | 19.43 | 18.76 | 22845 |
| 1730414100 | 18.85 | -0.83 | -4.22 | 19.65 | 20.02 | 18.79 | 75681 |
| 1730327700 | 19.68 | 0.11 | 0.56 | 19.6734 | 19.9835 | 19.62 | 26065 |
| 1730241300 | 19.57 | -0.23 | -1.16 | 19.46 | 19.82 | 19.46 | 20457 |
| 1730154900 | 19.8 | 0.06 | 0.30 | 19.735 | 20.09 | 19.735 | 26839 |
| 1729895700 | 19.74 | 0.16 | 0.82 | 19.82 | 19.88 | 19.57 | 17340 |
| 1729809300 | 19.58 | 0.18 | 0.93 | 19.13 | 19.6 | 19.13 | 18726 |
| 1729722900 | 19.4 | -0.23 | -1.17 | 19.5 | 19.61 | 19.133 | 30456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
