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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.25$2.2536,300——
1986-12-30$2.38$2.3863,200——
1986-12-29$2.50$2.5044,800——
1986-12-26$2.63$2.637,500——
1986-12-24$2.75$2.752,200——
1986-12-23$2.50$2.508,200——
1986-12-22$2.50$2.506,900——
1986-12-19$2.50$2.5048,800——
1986-12-18$2.25$2.2519,100——
1986-12-17$2.44$2.4435,300——
1986-12-16$2.50$2.5013,400——
1986-12-15$2.50$2.5070,300——
1986-12-12$2.75$2.7526,200——
1986-12-11$2.75$2.7519,900——
1986-12-10$2.75$2.7513,700——
1986-12-09$2.75$2.7526,900——
1986-12-08$2.75$2.7515,800——
1986-12-05$2.75$2.759,300——
1986-12-04$3.00$3.0011,800——
1986-12-03$3.00$3.00332,500——
1986-12-02$3.13$3.13137,700——
1986-12-01$3.13$3.1310,300——
1986-11-28$3.13$3.1312,500——
1986-11-26$3.25$3.256,900——
1986-11-25$3.25$3.2540,100——
1986-11-24$3.38$3.3881,000——
1986-11-21$3.38$3.387,000——
1986-11-20$3.50$3.5024,400——
1986-11-19$3.50$3.5018,300——
1986-11-18$3.75$3.755,500——
1986-11-17$3.75$3.758,500——
1986-11-14$3.75$3.7530,700——
1986-11-13$3.75$3.758,600——
1986-11-12$3.88$3.885,100——
1986-11-11$4.00$4.0012,600——
1986-11-10$4.00$4.0026,800——
1986-11-07$4.00$4.0019,800——
1986-11-06$4.00$4.0053,700——
1986-11-05$4.00$4.0010,400——
1986-11-04$3.75$3.7513,100——
1986-11-03$3.75$3.755,000——
1986-10-31$3.88$3.883,500——
1986-10-30$3.88$3.8843,900——
1986-10-29$3.88$3.887,800——
1986-10-28$3.88$3.8814,400——
1986-10-27$3.88$3.88400——
1986-10-24$3.88$3.883,200——
1986-10-23$4.00$4.0088,800——
1986-10-22$4.00$4.004,700——
1986-10-21$4.00$4.009,100——
1986-10-20$3.88$3.883,100——
1986-10-17$4.13$4.132,900——
1986-10-16$4.00$4.000——
1986-10-15$4.00$4.0021,500——
1986-10-14$3.88$3.888,700——
1986-10-13$3.88$3.884,500——
1986-10-10$4.13$4.133,200——
1986-10-09$3.88$3.882,600——
1986-10-08$3.88$3.881,200——
1986-10-07$3.88$3.8814,900——
1986-10-06$4.13$4.13181,100——
1986-10-03$4.13$4.1310,800——
1986-10-02$4.13$4.139,700——
1986-10-01$4.25$4.2558,500——
1986-09-30$4.00$4.0031,500——
1986-09-29$4.13$4.131,300——
1986-09-26$4.00$4.005,100——
1986-09-25$4.00$4.007,900——
1986-09-24$3.88$3.888,000——
1986-09-23$3.88$3.884,800——
1986-09-22$4.00$4.00700——
1986-09-19$3.88$3.8812,100——
1986-09-18$3.88$3.883,400——
1986-09-17$3.88$3.887,400——
1986-09-16$3.88$3.883,600——
1986-09-15$4.00$4.0032,500——
1986-09-12$4.00$4.0052,900——
1986-09-11$4.13$4.1341,000——
1986-09-10$4.13$4.1320,500——
1986-09-09$4.13$4.1318,300——
1986-09-08$4.13$4.139,900——
1986-09-05$4.25$4.2522,800——
1986-09-04$4.19$4.1932,000——
1986-09-03$4.00$4.0037,500——
1986-09-02$4.13$4.1314,400——
1986-08-29$4.13$4.131,800——
1986-08-28$4.13$4.131,900——
1986-08-27$4.25$4.253,900——
1986-08-26$4.13$4.1331,300——
1986-08-25$4.13$4.138,500——
1986-08-22$4.13$4.1374,100——
1986-08-21$4.13$4.133,100——
1986-08-20$4.13$4.134,100——
1986-08-19$4.13$4.1317,700——
1986-08-18$4.25$4.2512,000——
1986-08-15$4.38$4.384,200——
1986-08-14$4.25$4.2528,900——
1986-08-13$4.25$4.25118,200——
1986-08-12$4.19$4.1931,800——
1986-08-11$4.25$4.254,300——
1986-08-08$4.25$4.2556,100——
1986-08-07$4.50$4.5019,900——
1986-08-06$4.13$4.139,300——
1986-08-05$4.13$4.139,700——
1986-08-04$4.13$4.134,200——
1986-08-01$4.25$4.2526,800——
1986-07-31$4.38$4.3838,400——
1986-07-30$4.38$4.3888,500——
1986-07-29$4.81$4.8122,000——
1986-07-28$4.75$4.7523,400——
1986-07-25$4.75$4.75239,200——
1986-07-24$4.75$4.7528,500——
1986-07-23$4.63$4.6321,400——
1986-07-22$4.63$4.6326,800——
1986-07-21$4.50$4.5023,900——
1986-07-18$4.63$4.634,000——
1986-07-17$4.63$4.6395,600——
1986-07-16$4.88$4.887,900——
1986-07-15$4.88$4.882,800——
1986-07-14$4.63$4.636,400——
1986-07-11$4.75$4.7528,000——
1986-07-10$4.75$4.7525,500——
1986-07-09$4.75$4.7513,200——
1986-07-08$4.13$4.1374,200——
1986-07-07$4.50$4.50128,000——
1986-07-03$5.25$5.2588,600——
1986-07-02$5.25$5.25109,300——
1986-07-01$4.63$4.6339,300——
1986-06-30$4.50$4.5015,200——
1986-06-27$4.50$4.5029,900——
1986-06-26$4.38$4.3887,200——
1986-06-25$4.38$4.3819,200——
1986-06-24$4.50$4.5070,500——
1986-06-23$4.38$4.3842,500——
1986-06-20$4.38$4.38280,700——
1986-06-19$5.38$5.38222,000——
1986-06-18$5.50$5.50272,500——
1986-06-17$4.88$4.88170,300——
1986-06-16$4.38$4.388,500——
1986-06-13$4.38$4.3850,900——
1986-06-12$4.38$4.3841,600——
1986-06-11$4.31$4.3125,100——
1986-06-10$4.25$4.2584,800——
1986-06-09$4.06$4.06119,900——
1986-06-06$4.00$4.0089,900——
1986-06-05$3.88$3.8849,600——
1986-06-04$3.63$3.6393,200——
1986-06-03$3.63$3.6389,600——
1986-06-02$3.50$3.5035,500——
1986-05-30$3.50$3.5029,900——
1986-05-29$3.50$3.5087,800——
1986-05-28$3.44$3.4452,500——
1986-05-27$3.38$3.3811,000——
1986-05-23$3.50$3.50500——
1986-05-22$3.38$3.383,500——
1986-05-21$3.38$3.384,900——
1986-05-20$3.50$3.501,300——
1986-05-19$3.50$3.5012,300——
1986-05-16$3.38$3.3817,400——
1986-05-15$3.50$3.505,500——
1986-05-14$3.50$3.50130,600——
1986-05-13$3.50$3.5011,600——
1986-05-12$3.50$3.5046,800——
1986-05-09$3.75$3.7528,000——
1986-05-08$3.75$3.7518,100——
1986-05-07$3.63$3.6325,500——
1986-05-06$3.75$3.751,500——
1986-05-05$3.88$3.889,100——
1986-05-02$3.88$3.881,300——
1986-05-01$3.88$3.885,800——
1986-04-30$3.75$3.7513,600——
1986-04-29$4.00$4.001,200——
1986-04-28$4.00$4.0020,100——
1986-04-25$4.00$4.004,200——
1986-04-24$4.13$4.1322,700——
1986-04-23$4.00$4.006,700——
1986-04-22$3.88$3.8822,000——
1986-04-21$4.00$4.002,100——
1986-04-18$3.88$3.8814,800——
1986-04-17$4.13$4.13400——
1986-04-16$4.13$4.1398,600——
1986-04-15$3.94$3.9417,000——
1986-04-14$4.00$4.00127,100——
1986-04-11$3.88$3.887,200——
1986-04-10$3.75$3.756,200——
1986-04-09$3.50$3.5011,300——
1986-04-08$3.50$3.5014,300——
1986-04-07$3.50$3.5019,800——
1986-04-04$3.38$3.3818,500——
1986-04-03$3.50$3.5039,000——
1986-04-02$3.88$3.886,200——
1986-04-01$4.13$4.138,100——
1986-03-31$4.00$4.0010,600——
1986-03-27$4.00$4.006,700——
1986-03-26$4.00$4.0010,500——
1986-03-25$4.00$4.007,200——
1986-03-24$4.13$4.1310,400——
1986-03-21$4.25$4.25136,800——
1986-03-20$4.00$4.0031,300——
1986-03-19$3.88$3.8812,300——
1986-03-18$3.88$3.884,300——
1986-03-17$3.88$3.881,300——
1986-03-14$3.88$3.882,700——
1986-03-13$4.00$4.001,400——
1986-03-12$4.00$4.0012,900——
1986-03-11$3.88$3.882,400——
1986-03-10$3.88$3.8811,600——
1986-03-07$4.00$4.0035,100——
1986-03-06$4.13$4.131,900——
1986-03-05$4.13$4.1321,200——
1986-03-04$4.13$4.1312,300——
1986-03-03$4.25$4.2534,500——
1986-02-28$4.13$4.1319,200——
1986-02-27$3.88$3.8814,000——
1986-02-26$3.63$3.6310,700——
1986-02-25$3.63$3.6353,600——
1986-02-24$3.50$3.5024,600——
1986-02-21$3.38$3.38107,700——
1986-02-20$3.25$3.2525,700——
1986-02-19$3.25$3.2512,300——
1986-02-18$3.50$3.5046,400——
1986-02-14$3.88$3.8826,900——
1986-02-13$4.00$4.0010,200——
1986-02-12$3.88$3.887,900——
1986-02-11$4.00$4.008,200——
1986-02-10$3.88$3.881,400——
1986-02-07$3.88$3.883,500——
1986-02-06$3.88$3.884,300——
1986-02-05$4.13$4.132,300——
1986-02-04$4.00$4.005,700——
1986-02-03$3.88$3.8853,300——
1986-01-31$4.00$4.0042,400——
1986-01-30$4.13$4.1336,200——
1986-01-29$3.88$3.8857,500——
1986-01-28$4.38$4.382,700——
1986-01-27$4.38$4.38800——
1986-01-24$4.50$4.504,400——
1986-01-23$4.38$4.384,500——
1986-01-22$4.63$4.6317,700——
1986-01-21$4.75$4.751,100——
1986-01-20$4.50$4.5010,800——
1986-01-17$4.75$4.753,000——
1986-01-16$4.75$4.7511,400——
1986-01-15$4.75$4.75800——
1986-01-14$4.63$4.6320,400——
1986-01-13$4.50$4.509,600——
1986-01-10$4.63$4.6340,600——
1986-01-09$4.63$4.6373,500——
1986-01-08$4.75$4.75114,400——
1986-01-07$5.00$5.00151,200——
1986-01-06$4.88$4.88139,900——
1986-01-03$4.50$4.5010,700——
1986-01-02$4.63$4.6368,900——