NASDAQ:FSTR | Historical Stock Price | FOSTER L B CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-06-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.02$3.98$7.83$15.43$30.41$59.901981-06-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$4.75$4.75245,700——
1985-12-30$3.88$3.8877,900——
1985-12-27$4.00$4.0037,200——
1985-12-26$3.88$3.887,800——
1985-12-24$3.88$3.8830,500——
1985-12-23$3.88$3.8840,400——
1985-12-20$3.88$3.88111,100——
1985-12-19$3.88$3.8818,200——
1985-12-18$3.88$3.8827,900——
1985-12-17$3.88$3.8845,700——
1985-12-16$4.00$4.0032,900——
1985-12-13$4.13$4.1319,100——
1985-12-12$3.88$3.8829,100——
1985-12-11$4.00$4.009,800——
1985-12-10$4.13$4.1317,200——
1985-12-09$4.13$4.136,600——
1985-12-06$4.13$4.139,100——
1985-12-05$4.25$4.2538,000——
1985-12-04$4.25$4.2541,800——
1985-12-03$4.25$4.25110,600——
1985-12-02$4.13$4.1325,700——
1985-11-29$4.00$4.003,500——
1985-11-27$4.00$4.0012,900——
1985-11-26$4.13$4.133,500——
1985-11-25$4.13$4.139,000——
1985-11-22$4.00$4.0025,600——
1985-11-21$4.25$4.2519,200——
1985-11-20$4.13$4.1328,400——
1985-11-19$4.25$4.2555,000——
1985-11-18$4.38$4.381,300——
1985-11-15$4.25$4.2517,400——
1985-11-14$4.25$4.255,500——
1985-11-13$4.25$4.2541,000——
1985-11-12$4.38$4.3840,600——
1985-11-11$4.25$4.2513,300——
1985-11-08$4.38$4.387,000——
1985-11-07$4.13$4.1311,000——
1985-11-06$4.13$4.1325,600——
1985-11-05$4.25$4.2524,900——
1985-11-04$4.25$4.2513,200——
1985-11-01$4.50$4.508,500——
1985-10-31$4.75$4.759,000——
1985-10-30$4.63$4.637,700——
1985-10-29$4.63$4.631,100——
1985-10-28$4.75$4.75300——
1985-10-25$4.63$4.635,800——
1985-10-24$4.50$4.508,000——
1985-10-23$4.50$4.501,400——
1985-10-22$4.63$4.632,500——
1985-10-21$4.63$4.636,900——
1985-10-18$4.75$4.751,500——
1985-10-17$4.88$4.884,600——
1985-10-16$4.75$4.753,400——
1985-10-15$4.88$4.8819,300——
1985-10-14$4.88$4.8815,600——
1985-10-11$5.00$5.001,900——
1985-10-10$4.75$4.755,400——
1985-10-09$4.75$4.7516,500——
1985-10-08$4.88$4.887,100——
1985-10-07$4.88$4.887,700——
1985-10-04$5.00$5.009,000——
1985-10-03$4.88$4.882,300——
1985-10-02$4.88$4.884,900——
1985-10-01$4.88$4.885,100——
1985-09-30$4.88$4.8813,300——
1985-09-26$4.88$4.885,600——
1985-09-25$4.88$4.8816,500——
1985-09-24$4.88$4.884,100——
1985-09-23$5.13$5.134,800——
1985-09-20$4.88$4.881,100——
1985-09-19$5.00$5.007,900——
1985-09-18$5.00$5.00400——
1985-09-17$4.88$4.889,300——
1985-09-16$4.88$4.881,500——
1985-09-13$4.88$4.885,200——
1985-09-12$4.88$4.889,100——
1985-09-11$4.88$4.8871,100——
1985-09-10$4.88$4.881,900——
1985-09-09$4.88$4.88300——
1985-09-06$4.88$4.883,600——
1985-09-05$4.88$4.889,700——
1985-09-04$5.13$5.13116,700——
1985-09-03$4.88$4.881,600——
1985-08-30$4.88$4.88900——
1985-08-29$4.88$4.886,200——
1985-08-28$5.00$5.005,000——
1985-08-27$4.88$4.884,400——
1985-08-26$5.00$5.0019,000——
1985-08-23$5.00$5.00800——
1985-08-22$5.00$5.0052,400——
1985-08-21$5.00$5.00103,700——
1985-08-20$4.88$4.8897,100——
1985-08-19$4.88$4.8837,300——
1985-08-16$4.88$4.887,200——
1985-08-15$4.88$4.888,200——
1985-08-14$4.88$4.8811,600——
1985-08-13$4.75$4.755,300——
1985-08-12$4.88$4.889,600——
1985-08-09$4.88$4.8818,200——
1985-08-08$4.88$4.8847,000——
1985-08-07$4.88$4.8869,200——
1985-08-06$4.88$4.886,600——
1985-08-05$5.00$5.00900——
1985-08-02$4.88$4.88600——
1985-08-01$5.00$5.001,200——
1985-07-31$4.88$4.8894,400——
1985-07-30$5.00$5.0024,900——
1985-07-29$5.25$5.257,600——
1985-07-26$5.50$5.502,100——
1985-07-25$5.50$5.509,400——
1985-07-24$5.25$5.2510,500——
1985-07-23$5.50$5.506,300——
1985-07-22$5.38$5.385,200——
1985-07-19$5.50$5.5010,200——
1985-07-18$5.50$5.5032,300——
1985-07-17$5.25$5.2514,300——
1985-07-16$5.38$5.389,900——
1985-07-15$5.50$5.5019,200——
1985-07-12$4.88$4.8816,200——
1985-07-11$4.63$4.6330,400——
1985-07-10$4.50$4.5036,000——
1985-07-09$4.25$4.2519,800——
1985-07-08$4.25$4.251,100——
1985-07-05$4.25$4.25197,500——
1985-07-03$4.38$4.383,000——
1985-07-02$4.25$4.258,600——
1985-07-01$4.25$4.2514,800——
1985-06-28$4.25$4.2562,400——
1985-06-27$4.38$4.389,600——
1985-06-26$4.63$4.6315,500——
1985-06-25$4.50$4.5012,600——
1985-06-24$4.75$4.7523,000——
1985-06-21$4.50$4.5013,400——
1985-06-20$4.63$4.633,500——
1985-06-19$4.50$4.5051,400——
1985-06-18$4.50$4.508,900——
1985-06-17$4.63$4.63107,200——
1985-06-14$4.63$4.6330,800——
1985-06-13$4.88$4.887,100——
1985-06-12$4.88$4.886,400——
1985-06-11$4.88$4.8897,200——
1985-06-10$4.88$4.8838,000——
1985-06-07$4.88$4.885,600——
1985-06-06$5.13$5.1320,500——
1985-06-05$5.00$5.008,400——
1985-06-04$5.00$5.001,200——
1985-06-03$5.13$5.139,000——
1985-05-31$5.13$5.133,000——
1985-05-30$5.13$5.1344,200——
1985-05-29$5.25$5.2510,000——
1985-05-28$5.13$5.133,200——
1985-05-24$5.25$5.252,200——
1985-05-23$5.13$5.1314,300——
1985-05-22$5.13$5.1314,700——
1985-05-21$5.13$5.1332,300——
1985-05-20$5.25$5.2554,500——
1985-05-17$5.25$5.25500——
1985-05-16$5.13$5.132,800——
1985-05-15$5.13$5.1357,700——
1985-05-14$5.13$5.1310,600——
1985-05-13$5.13$5.1362,200——
1985-05-10$5.25$5.256,700——
1985-05-09$5.13$5.1322,100——
1985-05-08$5.13$5.136,400——
1985-05-07$5.25$5.2570,800——
1985-05-06$5.13$5.131,100——
1985-05-03$5.13$5.133,300——
1985-05-02$5.13$5.1366,000——
1985-05-01$5.25$5.2564,000——
1985-04-30$5.13$5.1315,300——
1985-04-29$5.13$5.1340,100——
1985-04-26$5.13$5.1322,800——
1985-04-25$5.25$5.254,000——
1985-04-24$5.38$5.3818,100——
1985-04-23$5.63$5.636,400——
1985-04-22$5.75$5.758,300——
1985-04-19$5.75$5.751,700——
1985-04-18$5.75$5.756,700——
1985-04-17$5.75$5.754,000——
1985-04-16$5.88$5.888,200——
1985-04-15$5.75$5.7512,400——
1985-04-12$5.75$5.752,200——
1985-04-11$5.88$5.8858,400——
1985-04-10$5.88$5.8833,100——
1985-04-09$5.88$5.883,200——
1985-04-08$6.00$6.0034,600——
1985-04-04$6.13$6.1339,900——
1985-04-03$6.00$6.0033,800——
1985-04-02$5.88$5.886,200——
1985-04-01$6.00$6.0029,900——
1985-03-29$6.00$6.001,400——
1985-03-28$6.00$6.00100——
1985-03-27$6.00$6.00300——
1985-03-26$6.13$6.131,000——
1985-03-25$6.00$6.0016,100——
1985-03-22$6.00$6.0013,100——
1985-03-21$6.13$6.139,700——
1985-03-20$6.00$6.007,900——
1985-03-19$6.00$6.00700——
1985-03-18$6.00$6.0081,600——
1985-03-15$6.00$6.0054,500——
1985-03-14$6.00$6.00600——
1985-03-13$6.00$6.002,100——
1985-03-12$6.00$6.003,200——
1985-03-11$6.13$6.131,400——
1985-03-08$6.13$6.1331,100——
1985-03-07$6.38$6.384,000——
1985-03-06$6.38$6.3811,300——
1985-03-05$6.25$6.2511,400——
1985-03-04$6.25$6.251,900——
1985-03-01$6.00$6.008,000——
1985-02-28$6.00$6.00371,800——
1985-02-27$5.88$5.8840,000——
1985-02-26$6.00$6.0037,300——
1985-02-25$6.00$6.0013,000——
1985-02-22$5.88$5.883,700——
1985-02-21$5.88$5.886,800——
1985-02-20$6.13$6.137,900——
1985-02-19$6.13$6.138,300——
1985-02-15$6.50$6.5010,000——
1985-02-14$6.50$6.5096,500——
1985-02-13$6.50$6.5019,700——
1985-02-12$6.63$6.6331,200——
1985-02-11$6.63$6.633,400——
1985-02-08$6.50$6.50195,600——
1985-02-07$6.75$6.7551,200——
1985-02-06$6.75$6.75158,500——
1985-02-05$7.13$7.1312,700——
1985-02-04$7.00$7.0026,800——
1985-02-01$7.13$7.1326,700——
1985-01-31$7.00$7.0038,300——
1985-01-30$7.00$7.00151,400——
1985-01-29$6.88$6.8815,600——
1985-01-28$6.75$6.758,700——
1985-01-25$6.75$6.752,500——
1985-01-24$6.75$6.7519,000——
1985-01-23$6.75$6.755,300——
1985-01-22$6.50$6.5012,600——
1985-01-21$6.38$6.3838,400——
1985-01-18$6.50$6.5096,900——
1985-01-17$6.38$6.3824,100——
1985-01-16$6.38$6.3835,000——
1985-01-15$6.25$6.2533,600——
1985-01-14$6.13$6.1312,500——
1985-01-11$6.38$6.3825,000——
1985-01-10$6.13$6.1333,000——
1985-01-09$6.00$6.0012,600——
1985-01-08$6.13$6.133,000——
1985-01-07$6.25$6.258,000——
1985-01-04$6.13$6.1319,000——
1985-01-03$6.25$6.2537,700——
1985-01-02$6.25$6.2574,000——