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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$28.29$28.3850,100——
2011-12-29$28.57$28.6751,900——
2011-12-28$27.20$27.2950,900——
2011-12-27$28.72$28.8251,700——
2011-12-23$29.00$29.1050,300——
2011-12-22$28.84$28.9433,600——
2011-12-21$28.62$28.7284,500——
2011-12-20$28.02$28.1181,400——
2011-12-19$26.60$26.6935,500——
2011-12-16$26.88$26.97103,800——
2011-12-15$25.20$25.2851,200——
2011-12-14$26.47$26.5636,000——
2011-12-13$26.21$26.3033,900——
2011-12-12$26.90$26.9949,700——
2011-12-09$28.30$28.3924,600——
2011-12-08$27.33$27.4231,200——
2011-12-07$28.99$29.0918,400——
2011-12-06$29.22$29.2931,900——
2011-12-05$28.66$28.7328,400——
2011-12-02$28.17$28.2427,800——
2011-12-01$28.58$28.6530,800——
2011-11-30$28.72$28.79105,900——
2011-11-29$25.05$25.1125,400——
2011-11-28$25.20$25.2649,300——
2011-11-25$23.89$23.9518,800——
2011-11-23$24.70$24.7630,400——
2011-11-22$26.18$26.2424,500——
2011-11-21$27.07$27.1425,100——
2011-11-18$28.39$28.4637,700——
2011-11-17$27.83$27.9032,000——
2011-11-16$28.97$29.0441,100——
2011-11-15$30.04$30.1139,300——
2011-11-14$29.08$29.1549,000——
2011-11-11$29.64$29.7145,900——
2011-11-10$27.83$27.9039,300——
2011-11-09$27.12$27.1956,200——
2011-11-08$29.10$29.1730,000——
2011-11-07$28.84$28.9131,000——
2011-11-04$29.36$29.4339,700——
2011-11-03$30.18$30.2550,600——
2011-11-02$29.39$29.46115,500——
2011-11-01$24.81$24.8774,500——
2011-10-31$25.50$25.5671,000——
2011-10-28$26.49$26.5672,500——
2011-10-27$27.60$27.6790,900——
2011-10-26$25.58$25.6431,700——
2011-10-25$24.82$24.8843,200——
2011-10-24$26.23$26.3049,100——
2011-10-21$24.93$24.9955,200——
2011-10-20$24.27$24.3336,700——
2011-10-19$24.10$24.1633,000——
2011-10-18$25.45$25.5144,600——
2011-10-17$24.70$24.7648,100——
2011-10-14$25.52$25.5830,700——
2011-10-13$24.79$24.8524,600——
2011-10-12$24.65$24.7151,200——
2011-10-11$23.72$23.7879,100——
2011-10-10$23.59$23.6559,600——
2011-10-07$22.26$22.32102,000——
2011-10-06$22.87$22.9378,100——
2011-10-05$22.08$22.13114,400——
2011-10-04$22.31$22.37186,500——
2011-10-03$21.02$21.07115,300——
2011-09-30$22.23$22.2961,800——
2011-09-29$22.90$22.9668,100——
2011-09-28$22.01$22.0668,100——
2011-09-27$23.51$23.5784,800——
2011-09-26$22.41$22.4739,400——
2011-09-23$21.61$21.6666,700——
2011-09-22$21.33$21.3899,900——
2011-09-21$21.14$21.1937,100——
2011-09-20$22.04$22.0957,600——
2011-09-19$23.27$23.3360,800——
2011-09-16$24.03$24.0965,200——
2011-09-15$24.30$24.3644,400——
2011-09-14$24.82$24.8885,900——
2011-09-13$23.51$23.57177,400——
2011-09-12$23.07$23.1383,100——
2011-09-09$21.64$21.6977,000——
2011-09-08$22.78$22.8447,100——
2011-09-07$23.01$23.07107,600——
2011-09-06$22.70$22.7397,800——
2011-09-02$22.42$22.45123,600——
2011-09-01$23.58$23.6174,300——
2011-08-31$24.50$24.53116,000——
2011-08-30$24.77$24.80114,200——
2011-08-29$24.50$24.5376,600——
2011-08-26$23.05$23.08146,400——
2011-08-25$22.98$23.0167,000——
2011-08-24$24.11$24.1457,000——
2011-08-23$23.73$23.76103,900——
2011-08-22$21.65$21.68101,000——
2011-08-19$21.80$21.8389,800——
2011-08-18$21.75$21.78175,500——
2011-08-17$22.25$22.28171,100——
2011-08-16$22.22$22.25212,300——
2011-08-15$20.23$20.26169,700——
2011-08-12$19.38$19.41358,800——
2011-08-11$16.94$16.96191,100——
2011-08-10$17.24$17.26127,500——
2011-08-09$19.00$19.03275,600——
2011-08-08$18.45$18.48171,500——
2011-08-05$18.72$18.75326,300——
2011-08-04$21.81$21.84164,100——
2011-08-03$34.04$34.0918,700——
2011-08-02$33.59$33.6432,600——
2011-08-01$35.37$35.4256,400——
2011-07-29$34.75$34.8052,400——
2011-07-28$35.33$35.3836,100——
2011-07-27$35.48$35.5342,000——
2011-07-26$37.21$37.2652,800——
2011-07-25$38.26$38.3130,200——
2011-07-22$38.17$38.2220,500——
2011-07-21$38.44$38.4925,400——
2011-07-20$37.80$37.8520,700——
2011-07-19$37.82$37.8731,600——
2011-07-18$36.73$36.7840,400——
2011-07-15$36.92$36.9755,200——
2011-07-14$36.59$36.6449,500——
2011-07-13$36.89$36.9433,600——
2011-07-12$36.38$36.4357,800——
2011-07-11$36.58$36.6360,500——
2011-07-08$36.89$36.9437,400——
2011-07-07$36.57$36.6269,300——
2011-07-06$34.63$34.6847,000——
2011-07-05$33.40$33.4563,300——
2011-07-01$33.81$33.8627,600——
2011-06-30$32.91$32.9620,000——
2011-06-29$32.32$32.3623,800——
2011-06-28$32.02$32.0640,300——
2011-06-27$31.30$31.3435,700——
2011-06-24$30.82$30.86180,100——
2011-06-23$31.17$31.2166,400——
2011-06-22$31.30$31.3441,700——
2011-06-21$32.45$32.4929,400——
2011-06-20$31.50$31.5431,300——
2011-06-17$31.06$31.1049,500——
2011-06-16$31.30$31.3432,500——
2011-06-15$30.28$30.3229,100——
2011-06-14$30.96$31.00105,600——
2011-06-13$30.22$30.2640,100——
2011-06-10$31.09$31.1387,300——
2011-06-09$32.53$32.5740,300——
2011-06-08$32.36$32.4054,000——
2011-06-07$32.50$32.5222,200——
2011-06-06$32.20$32.2261,200——
2011-06-03$33.07$33.0978,000——
2011-06-02$33.90$33.9232,700——
2011-06-01$34.30$34.3262,000——
2011-05-31$36.26$36.2857,600——
2011-05-27$35.71$35.7326,600——
2011-05-26$35.76$35.7837,200——
2011-05-25$34.91$34.9337,500——
2011-05-24$35.16$35.1857,600——
2011-05-23$34.50$34.5248,500——
2011-05-20$35.04$35.0647,700——
2011-05-19$35.63$35.6536,400——
2011-05-18$35.24$35.2631,900——
2011-05-17$35.09$35.1131,300——
2011-05-16$35.09$35.1134,500——
2011-05-13$35.50$35.5240,000——
2011-05-12$36.37$36.3943,500——
2011-05-11$36.91$36.9370,600——
2011-05-10$38.46$38.48204,600——
2011-05-09$37.24$37.2657,000——
2011-05-06$37.25$37.2765,000——
2011-05-05$36.75$36.7795,400——
2011-05-04$37.25$37.2780,300——
2011-05-03$36.60$36.62102,000——
2011-05-02$39.17$39.19180,000——
2011-04-29$42.71$42.7425,000——
2011-04-28$43.00$43.0347,000——
2011-04-27$43.58$43.6167,000——
2011-04-26$42.48$42.5156,400——
2011-04-25$41.17$41.1946,500——
2011-04-21$41.75$41.7829,600——
2011-04-20$41.50$41.5337,500——
2011-04-19$41.32$41.35116,300——
2011-04-18$41.16$41.1859,300——
2011-04-15$40.64$40.6677,800——
2011-04-14$40.02$40.0419,900——
2011-04-13$39.43$39.4534,500——
2011-04-12$39.51$39.5327,000——
2011-04-11$40.49$40.5148,500——
2011-04-08$41.96$41.9925,300——
2011-04-07$42.17$42.2040,100——
2011-04-06$42.88$42.9133,800——
2011-04-05$42.88$42.9134,300——
2011-04-04$43.13$43.1643,300——
2011-04-01$43.13$43.1632,300——
2011-03-31$43.11$43.1424,600——
2011-03-30$43.15$43.1871,500——
2011-03-29$42.15$42.1833,300——
2011-03-28$41.54$41.5730,400——
2011-03-25$42.10$42.1333,600——
2011-03-24$42.47$42.5044,100——
2011-03-23$42.51$42.5494,100——
2011-03-22$41.28$41.2843,000——
2011-03-21$41.23$41.2366,500——
2011-03-18$40.15$40.1572,600——
2011-03-17$39.57$39.5764,400——
2011-03-16$39.00$39.0083,000——
2011-03-15$38.46$38.4643,600——
2011-03-14$38.16$38.1649,500——
2011-03-11$39.08$39.0830,400——
2011-03-10$39.10$39.1040,600——
2011-03-09$40.62$40.6211,400——
2011-03-08$41.24$41.2436,500——
2011-03-07$40.47$40.4725,900——
2011-03-04$41.32$41.3259,100——
2011-03-03$41.44$41.4425,000——
2011-03-02$41.13$41.1335,700——
2011-03-01$41.00$41.0042,700——
2011-02-28$42.00$42.0057,200——
2011-02-25$41.68$41.6846,800——
2011-02-24$40.65$40.6583,800——
2011-02-23$37.76$37.7638,400——
2011-02-22$38.94$38.9452,000——
2011-02-18$40.03$40.0332,000——
2011-02-17$40.31$40.3127,100——
2011-02-16$39.80$39.8041,700——
2011-02-15$40.38$40.3829,000——
2011-02-14$40.99$40.9917,000——
2011-02-11$41.46$41.4620,600——
2011-02-10$40.30$40.3034,000——
2011-02-09$40.39$40.3922,100——
2011-02-08$40.81$40.8128,900——
2011-02-07$40.88$40.8819,500——
2011-02-04$40.09$40.0951,700——
2011-02-03$40.50$40.5018,100——
2011-02-02$40.50$40.5019,900——
2011-02-01$41.05$41.0532,500——
2011-01-31$39.75$39.7543,200——
2011-01-28$39.92$39.9255,500——
2011-01-27$42.08$42.0841,300——
2011-01-26$42.14$42.1475,600——
2011-01-25$40.56$40.5640,300——
2011-01-24$40.79$40.7926,100——
2011-01-21$40.63$40.6371,200——
2011-01-20$40.70$40.7040,100——
2011-01-19$40.40$40.4063,900——
2011-01-18$40.98$40.9838,900——
2011-01-14$40.98$40.9879,100——
2011-01-13$39.79$39.7948,600——
2011-01-12$40.19$40.1955,100——
2011-01-11$40.00$40.0090,600——
2011-01-10$38.32$38.3250,300——
2011-01-07$38.37$38.3772,200——
2011-01-06$38.95$38.9530,700——
2011-01-05$39.53$39.5347,900——
2011-01-04$38.99$38.9960,300——
2011-01-03$40.77$40.7799,400——