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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.88$2.8816,900——
1992-12-30$3.00$3.006,100——
1992-12-29$2.75$2.754,500——
1992-12-28$2.88$2.884,000——
1992-12-24$2.88$2.8817,100——
1992-12-23$2.88$2.88200——
1992-12-22$2.88$2.8874,300——
1992-12-21$3.00$3.0048,800——
1992-12-18$2.88$2.8861,600——
1992-12-17$2.88$2.8850,100——
1992-12-16$2.75$2.75700——
1992-12-15$3.00$3.003,800——
1992-12-14$2.88$2.884,200——
1992-12-11$2.88$2.885,300——
1992-12-10$2.88$2.885,800——
1992-12-09$2.63$2.632,800——
1992-12-08$2.63$2.6322,800——
1992-12-07$2.63$2.63100——
1992-12-04$2.88$2.8824,700——
1992-12-03$2.63$2.636,800——
1992-12-02$2.50$2.50103,100——
1992-12-01$2.75$2.7510,400——
1992-11-30$2.50$2.503,400——
1992-11-27$2.75$2.751,500——
1992-11-25$2.75$2.751,600——
1992-11-24$2.50$2.502,400——
1992-11-23$2.69$2.693,300——
1992-11-20$2.50$2.509,300——
1992-11-19$2.50$2.5016,600——
1992-11-18$2.81$2.815,100——
1992-11-17$2.75$2.7510,100——
1992-11-16$2.88$2.882,300——
1992-11-13$2.75$2.754,100——
1992-11-12$2.63$2.6350,400——
1992-11-11$2.75$2.758,300——
1992-11-10$2.81$2.8114,300——
1992-11-09$2.75$2.758,900——
1992-11-06$3.00$3.008,200——
1992-11-05$2.88$2.8841,700——
1992-11-04$2.88$2.8821,600——
1992-11-03$3.00$3.0089,500——
1992-11-02$2.88$2.880——
1992-10-30$2.88$2.8823,700——
1992-10-29$2.63$2.6323,300——
1992-10-28$2.75$2.75113,600——
1992-10-27$2.50$2.5034,500——
1992-10-26$2.50$2.50900——
1992-10-23$2.75$2.7515,500——
1992-10-22$2.75$2.757,900——
1992-10-21$2.50$2.508,400——
1992-10-20$2.63$2.6328,000——
1992-10-19$2.50$2.507,100——
1992-10-16$2.63$2.6340,500——
1992-10-15$2.63$2.6347,200——
1992-10-14$2.50$2.503,000——
1992-10-13$2.50$2.501,500——
1992-10-12$2.50$2.5048,200——
1992-10-09$2.63$2.6334,700——
1992-10-08$2.25$2.2543,000——
1992-10-07$2.25$2.25400——
1992-10-06$2.38$2.3829,300——
1992-10-05$2.50$2.501,400——
1992-10-02$2.50$2.502,000——
1992-10-01$2.25$2.251,100——
1992-09-30$2.25$2.252,500——
1992-09-29$2.25$2.252,900——
1992-09-28$2.25$2.25100——
1992-09-25$2.50$2.5012,000——
1992-09-24$2.50$2.501,000——
1992-09-23$2.38$2.3811,900——
1992-09-22$2.25$2.25600——
1992-09-21$2.38$2.385,300——
1992-09-18$2.50$2.50200——
1992-09-17$2.38$2.3815,000——
1992-09-16$2.50$2.5015,000——
1992-09-15$2.50$2.505,500——
1992-09-14$2.50$2.5014,900——
1992-09-11$2.50$2.5088,000——
1992-09-10$2.25$2.2523,800——
1992-09-09$2.38$2.383,100——
1992-09-08$2.38$2.380——
1992-09-04$2.38$2.381,000——
1992-09-03$2.50$2.501,400——
1992-09-02$2.44$2.44128,300——
1992-09-01$2.50$2.504,000——
1992-08-31$2.38$2.383,000——
1992-08-28$2.50$2.5014,900——
1992-08-27$2.44$2.44287,200——
1992-08-26$2.75$2.75600——
1992-08-25$2.50$2.504,000——
1992-08-24$2.50$2.501,000——
1992-08-21$2.50$2.50500——
1992-08-20$2.63$2.6317,200——
1992-08-19$2.75$2.751,000——
1992-08-18$2.63$2.6313,700——
1992-08-17$2.50$2.504,000——
1992-08-14$2.75$2.753,300——
1992-08-13$2.75$2.751,500——
1992-08-12$2.63$2.6326,800——
1992-08-11$2.63$2.6348,800——
1992-08-10$2.50$2.50100——
1992-08-07$2.50$2.50100——
1992-08-06$2.63$2.632,100——
1992-08-05$2.63$2.6315,100——
1992-08-04$2.63$2.6316,200——
1992-08-03$2.75$2.7518,400——
1992-07-31$2.63$2.6310,700——
1992-07-30$2.50$2.5018,900——
1992-07-29$2.63$2.6321,700——
1992-07-28$2.50$2.500——
1992-07-27$2.50$2.500——
1992-07-24$2.50$2.508,000——
1992-07-23$2.63$2.638,000——
1992-07-22$2.38$2.385,800——
1992-07-21$2.38$2.380——
1992-07-20$2.38$2.381,000——
1992-07-17$2.63$2.630——
1992-07-16$2.63$2.630——
1992-07-15$2.63$2.632,100——
1992-07-14$2.63$2.6351,900——
1992-07-13$2.50$2.50109,300——
1992-07-10$2.50$2.501,000——
1992-07-09$2.38$2.386,500——
1992-07-08$2.50$2.501,800——
1992-07-07$2.56$2.5647,300——
1992-07-06$2.50$2.5052,600——
1992-07-02$2.38$2.38200——
1992-07-01$2.38$2.381,000——
1992-06-30$2.38$2.3811,100——
1992-06-29$2.38$2.386,200——
1992-06-26$2.63$2.632,000——
1992-06-25$2.38$2.382,800——
1992-06-24$2.56$2.562,400——
1992-06-23$2.63$2.6344,500——
1992-06-22$2.38$2.389,100——
1992-06-19$2.50$2.5014,100——
1992-06-18$2.38$2.389,100——
1992-06-17$2.63$2.635,100——
1992-06-16$2.38$2.38400——
1992-06-15$2.44$2.4427,800——
1992-06-12$2.63$2.63300——
1992-06-11$2.50$2.501,000——
1992-06-10$2.50$2.504,100——
1992-06-09$2.50$2.501,000——
1992-06-08$2.50$2.5041,000——
1992-06-05$2.63$2.6318,300——
1992-06-04$2.63$2.631,100——
1992-06-03$2.63$2.6312,400——
1992-06-02$2.75$2.755,900——
1992-06-01$2.63$2.6310,800——
1992-05-29$2.69$2.6922,300——
1992-05-28$2.63$2.6357,800——
1992-05-27$2.25$2.2515,700——
1992-05-26$2.38$2.3829,300——
1992-05-22$2.56$2.5675,700——
1992-05-21$2.75$2.753,200——
1992-05-20$2.88$2.882,000——
1992-05-19$2.88$2.884,000——
1992-05-18$2.75$2.759,000——
1992-05-15$2.88$2.884,600——
1992-05-14$2.75$2.750——
1992-05-13$2.75$2.753,800——
1992-05-12$2.75$2.75140,500——
1992-05-11$2.88$2.8890,600——
1992-05-08$2.75$2.7526,900——
1992-05-07$2.81$2.812,400——
1992-05-06$2.75$2.7522,700——
1992-05-05$3.00$3.001,200——
1992-05-04$2.88$2.8814,100——
1992-05-01$3.00$3.001,000——
1992-04-30$3.00$3.00200——
1992-04-29$2.75$2.7520,600——
1992-04-28$2.75$2.7514,900——
1992-04-27$2.75$2.750——
1992-04-24$2.75$2.75400——
1992-04-23$2.88$2.8828,800——
1992-04-22$2.75$2.7540,600——
1992-04-21$2.75$2.7513,200——
1992-04-20$2.88$2.8817,800——
1992-04-16$3.13$3.1318,500——
1992-04-15$3.13$3.1318,000——
1992-04-14$3.00$3.0055,700——
1992-04-13$3.00$3.0015,500——
1992-04-10$3.38$3.381,200——
1992-04-09$3.38$3.38700——
1992-04-08$3.13$3.1312,500——
1992-04-07$3.25$3.2512,000——
1992-04-06$3.25$3.2533,000——
1992-04-03$3.31$3.3116,600——
1992-04-02$3.13$3.131,000——
1992-04-01$3.25$3.2514,500——
1992-03-31$3.25$3.2524,700——
1992-03-30$3.38$3.3813,500——
1992-03-27$3.38$3.383,100——
1992-03-26$3.50$3.503,500——
1992-03-25$3.25$3.253,000——
1992-03-24$3.38$3.380——
1992-03-23$3.38$3.381,000——
1992-03-20$3.38$3.389,300——
1992-03-19$3.50$3.503,500——
1992-03-18$3.50$3.502,100——
1992-03-17$3.63$3.631,600——
1992-03-16$3.56$3.567,000——
1992-03-13$3.50$3.503,400——
1992-03-12$3.63$3.632,400——
1992-03-11$3.50$3.5017,300——
1992-03-10$3.56$3.5628,800——
1992-03-09$3.63$3.6357,500——
1992-03-06$3.50$3.5028,700——
1992-03-05$3.63$3.6330,000——
1992-03-04$3.75$3.7560,300——
1992-03-03$3.50$3.5012,400——
1992-03-02$3.44$3.4415,800——
1992-02-28$3.63$3.632,000——
1992-02-27$3.38$3.3836,900——
1992-02-26$3.13$3.1322,000——
1992-02-25$3.13$3.1321,000——
1992-02-24$3.13$3.1313,100——
1992-02-21$3.25$3.2597,900——
1992-02-20$3.25$3.25123,800——
1992-02-19$3.13$3.1312,600——
1992-02-18$3.06$3.0650,300——
1992-02-14$3.13$3.1342,900——
1992-02-13$2.88$2.8829,100——
1992-02-12$3.13$3.137,700——
1992-02-11$2.88$2.88117,000——
1992-02-10$3.00$3.0010,100——
1992-02-07$3.00$3.008,300——
1992-02-06$3.00$3.0012,200——
1992-02-05$3.00$3.0074,100——
1992-02-04$2.63$2.6333,100——
1992-02-03$2.75$2.754,700——
1992-01-31$2.75$2.7525,000——
1992-01-30$2.88$2.8826,900——
1992-01-29$2.75$2.759,000——
1992-01-28$3.00$3.0017,600——
1992-01-27$2.88$2.883,200——
1992-01-24$2.81$2.812,000——
1992-01-23$2.88$2.884,000——
1992-01-22$2.88$2.8825,600——
1992-01-21$2.75$2.7517,200——
1992-01-20$3.00$3.0028,100——
1992-01-17$2.75$2.758,100——
1992-01-16$2.75$2.7543,900——
1992-01-15$3.13$3.1363,200——
1992-01-14$2.75$2.75600——
1992-01-13$2.88$2.8814,100——
1992-01-10$2.75$2.7588,800——
1992-01-09$3.00$3.009,500——
1992-01-08$2.88$2.8813,900——
1992-01-07$2.88$2.8817,200——
1992-01-06$3.13$3.1329,800——
1992-01-03$3.00$3.0050,400——
1992-01-02$3.00$3.002,000——