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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.25$3.2530,500——
1994-12-29$3.25$3.257,500——
1994-12-28$3.13$3.1351,000——
1994-12-27$3.00$3.007,800——
1994-12-23$3.00$3.006,000——
1994-12-22$3.16$3.1629,400——
1994-12-21$3.13$3.138,900——
1994-12-20$3.25$3.2567,300——
1994-12-19$3.13$3.1315,900——
1994-12-16$3.13$3.1324,700——
1994-12-15$3.25$3.2520,100——
1994-12-14$3.25$3.25500——
1994-12-13$3.00$3.00600——
1994-12-12$3.13$3.1312,100——
1994-12-09$3.13$3.1311,100——
1994-12-08$3.00$3.0010,400——
1994-12-07$3.19$3.1913,400——
1994-12-06$3.13$3.1317,000——
1994-12-05$3.38$3.38300——
1994-12-02$3.38$3.3810,500——
1994-12-01$3.38$3.3824,900——
1994-11-30$3.25$3.253,700——
1994-11-29$3.50$3.505,800——
1994-11-28$3.13$3.134,200——
1994-11-25$3.13$3.1310,700——
1994-11-23$3.13$3.1311,500——
1994-11-22$3.13$3.1318,400——
1994-11-21$3.13$3.1329,200——
1994-11-18$3.31$3.315,600——
1994-11-17$3.25$3.252,900——
1994-11-16$3.25$3.252,100——
1994-11-15$3.38$3.3830,200——
1994-11-14$3.25$3.2522,400——
1994-11-11$3.31$3.3159,000——
1994-11-10$3.63$3.631,300——
1994-11-09$3.63$3.6354,200——
1994-11-08$3.63$3.637,200——
1994-11-07$3.63$3.6318,300——
1994-11-04$3.63$3.6312,500——
1994-11-03$3.69$3.691,800——
1994-11-02$3.69$3.697,900——
1994-11-01$3.69$3.699,200——
1994-10-31$3.69$3.6974,700——
1994-10-28$3.75$3.7588,000——
1994-10-27$3.56$3.5612,400——
1994-10-26$3.63$3.6339,600——
1994-10-25$3.56$3.5670,000——
1994-10-24$3.50$3.5031,200——
1994-10-21$3.50$3.5064,700——
1994-10-20$3.75$3.7563,300——
1994-10-19$3.13$3.1335,000——
1994-10-18$2.88$2.8839,200——
1994-10-17$3.00$3.0038,500——
1994-10-14$3.13$3.132,100——
1994-10-13$3.25$3.255,700——
1994-10-12$3.25$3.2539,400——
1994-10-11$2.88$2.881,600——
1994-10-10$3.25$3.2523,900——
1994-10-07$3.06$3.0632,200——
1994-10-06$3.13$3.1317,600——
1994-10-05$3.00$3.009,400——
1994-10-04$3.00$3.00400——
1994-10-03$3.00$3.003,100——
1994-09-30$3.00$3.0026,200——
1994-09-29$3.25$3.2514,000——
1994-09-28$3.25$3.259,500——
1994-09-27$3.00$3.0033,500——
1994-09-26$3.00$3.002,300——
1994-09-23$3.00$3.0015,800——
1994-09-22$2.88$2.88100——
1994-09-21$3.00$3.0013,100——
1994-09-20$3.00$3.002,800——
1994-09-19$3.00$3.001,400——
1994-09-16$3.13$3.138,900——
1994-09-15$3.13$3.133,300——
1994-09-14$3.13$3.1315,000——
1994-09-13$3.00$3.0021,100——
1994-09-12$3.03$3.0317,900——
1994-09-09$2.88$2.886,500——
1994-09-08$3.13$3.1316,900——
1994-09-07$3.19$3.1912,900——
1994-09-06$3.00$3.00900——
1994-09-02$3.00$3.008,900——
1994-09-01$3.00$3.0029,200——
1994-08-31$3.13$3.137,100——
1994-08-30$3.13$3.134,500——
1994-08-29$3.00$3.007,200——
1994-08-26$3.13$3.1312,700——
1994-08-25$3.00$3.009,200——
1994-08-24$3.00$3.002,500——
1994-08-23$3.00$3.007,700——
1994-08-22$3.00$3.006,800——
1994-08-19$3.00$3.008,600——
1994-08-18$3.00$3.00400——
1994-08-17$3.13$3.131,700——
1994-08-16$3.13$3.138,700——
1994-08-15$3.13$3.1319,500——
1994-08-12$3.13$3.135,000——
1994-08-11$3.00$3.003,800——
1994-08-10$3.06$3.0621,300——
1994-08-09$3.06$3.0620,200——
1994-08-08$3.19$3.199,700——
1994-08-05$3.13$3.1328,600——
1994-08-04$3.13$3.1328,500——
1994-08-03$3.13$3.134,700——
1994-08-02$3.19$3.1927,600——
1994-08-01$3.25$3.2527,800——
1994-07-29$3.50$3.5018,300——
1994-07-28$3.25$3.2513,900——
1994-07-27$3.38$3.3869,600——
1994-07-26$3.38$3.3818,700——
1994-07-25$3.50$3.505,300——
1994-07-22$3.50$3.5034,300——
1994-07-21$3.50$3.5021,300——
1994-07-20$3.56$3.5623,600——
1994-07-19$3.63$3.6331,700——
1994-07-18$3.75$3.757,000——
1994-07-15$3.63$3.6317,800——
1994-07-14$3.50$3.5028,000——
1994-07-13$3.75$3.75130,400——
1994-07-12$3.50$3.509,500——
1994-07-11$3.50$3.5013,100——
1994-07-08$3.63$3.631,200——
1994-07-07$3.38$3.3821,400——
1994-07-06$3.50$3.5011,300——
1994-07-05$3.63$3.632,100——
1994-07-01$3.63$3.633,500——
1994-06-30$3.63$3.633,300——
1994-06-29$3.56$3.5610,700——
1994-06-28$3.38$3.388,400——
1994-06-27$3.38$3.38300——
1994-06-24$3.75$3.7513,900——
1994-06-23$3.50$3.505,300——
1994-06-22$3.50$3.502,400——
1994-06-21$3.63$3.6325,600——
1994-06-20$3.50$3.506,700——
1994-06-17$3.56$3.5649,800——
1994-06-16$3.56$3.5618,400——
1994-06-15$3.63$3.6311,400——
1994-06-14$3.56$3.5633,500——
1994-06-13$3.50$3.505,400——
1994-06-10$3.63$3.6320,100——
1994-06-09$3.56$3.568,200——
1994-06-08$3.63$3.6319,100——
1994-06-07$3.63$3.6338,400——
1994-06-06$3.63$3.6338,100——
1994-06-03$3.75$3.7523,600——
1994-06-02$3.50$3.504,900——
1994-06-01$3.56$3.5645,700——
1994-05-31$3.88$3.8811,300——
1994-05-27$3.50$3.5039,100——
1994-05-26$3.63$3.6343,200——
1994-05-25$3.63$3.6320,700——
1994-05-24$3.50$3.506,600——
1994-05-23$3.25$3.257,000——
1994-05-20$3.50$3.5018,400——
1994-05-19$3.50$3.5028,700——
1994-05-18$3.50$3.5041,900——
1994-05-17$3.38$3.388,100——
1994-05-16$3.38$3.3829,500——
1994-05-13$3.31$3.3164,800——
1994-05-12$3.25$3.2583,300——
1994-05-11$3.63$3.6339,900——
1994-05-10$3.63$3.637,000——
1994-05-09$3.63$3.6351,800——
1994-05-06$3.63$3.6324,100——
1994-05-05$3.75$3.7540,400——
1994-05-04$3.50$3.506,200——
1994-05-03$3.50$3.5029,500——
1994-05-02$3.31$3.318,200——
1994-04-29$3.38$3.382,500——
1994-04-28$3.13$3.137,200——
1994-04-26$3.38$3.386,900——
1994-04-25$3.25$3.2510,600——
1994-04-22$3.25$3.25114,600——
1994-04-21$3.25$3.2595,800——
1994-04-20$3.25$3.256,200——
1994-04-19$3.25$3.2514,000——
1994-04-18$3.25$3.255,900——
1994-04-15$3.38$3.3814,500——
1994-04-14$3.25$3.257,800——
1994-04-13$3.50$3.503,600——
1994-04-12$3.25$3.251,600——
1994-04-11$3.38$3.3815,100——
1994-04-08$3.13$3.138,500——
1994-04-07$3.25$3.2513,800——
1994-04-06$3.00$3.003,500——
1994-04-05$3.00$3.0015,500——
1994-04-04$2.88$2.8823,800——
1994-03-31$3.06$3.0636,300——
1994-03-30$3.13$3.1327,400——
1994-03-29$3.00$3.0015,400——
1994-03-28$3.00$3.00115,800——
1994-03-25$3.13$3.1366,600——
1994-03-24$3.00$3.00108,400——
1994-03-23$3.00$3.0063,900——
1994-03-22$3.19$3.1998,500——
1994-03-21$3.25$3.252,300——
1994-03-18$3.25$3.25600——
1994-03-17$3.25$3.254,000——
1994-03-16$3.25$3.2518,900——
1994-03-15$3.63$3.639,900——
1994-03-14$3.50$3.5037,000——
1994-03-11$3.75$3.751,900——
1994-03-10$3.63$3.6320,200——
1994-03-09$3.75$3.7576,500——
1994-03-08$3.56$3.5614,000——
1994-03-07$3.75$3.758,300——
1994-03-04$3.56$3.5615,600——
1994-03-03$3.88$3.885,000——
1994-03-02$3.56$3.5639,900——
1994-03-01$4.00$4.0020,800——
1994-02-28$3.63$3.635,800——
1994-02-25$4.00$4.00900——
1994-02-24$3.63$3.631,200——
1994-02-23$3.88$3.883,900——
1994-02-22$3.63$3.636,500——
1994-02-18$3.63$3.637,900——
1994-02-17$3.88$3.8829,500——
1994-02-16$3.63$3.635,500——
1994-02-15$3.50$3.5014,500——
1994-02-14$3.88$3.8828,600——
1994-02-11$3.63$3.636,300——
1994-02-10$3.31$3.3139,200——
1994-02-09$3.38$3.3812,400——
1994-02-08$3.25$3.252,600——
1994-02-07$3.31$3.3121,200——
1994-02-04$3.63$3.6314,600——
1994-02-03$3.38$3.382,900——
1994-02-02$3.38$3.3816,800——
1994-02-01$3.44$3.4425,000——
1994-01-31$3.38$3.3817,100——
1994-01-28$3.38$3.385,100——
1994-01-27$3.38$3.384,100——
1994-01-26$3.63$3.63112,900——
1994-01-25$3.63$3.639,800——
1994-01-24$3.50$3.5010,300——
1994-01-21$3.38$3.389,000——
1994-01-20$3.44$3.446,200——
1994-01-19$3.50$3.5016,300——
1994-01-18$3.50$3.50154,700——
1994-01-17$3.50$3.5019,700——
1994-01-14$3.25$3.2531,700——
1994-01-13$3.19$3.1915,100——
1994-01-12$3.31$3.3144,600——
1994-01-11$3.31$3.31114,700——
1994-01-10$3.13$3.1325,800——
1994-01-07$3.19$3.194,500——
1994-01-06$3.19$3.1947,700——
1994-01-05$3.13$3.1324,500——
1994-01-04$3.38$3.3811,000——
1994-01-03$3.38$3.3813,400——