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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$43.44$43.7243,400——
2012-12-28$42.85$43.1343,400——
2012-12-27$42.58$42.8655,900——
2012-12-26$42.19$42.4782,000——
2012-12-24$42.57$42.8529,800——
2012-12-21$43.33$43.6174,000——
2012-12-20$43.18$43.4634,500——
2012-12-19$43.40$43.6843,800——
2012-12-18$43.45$43.7335,400——
2012-12-17$43.19$43.4738,700——
2012-12-14$42.24$42.5235,300——
2012-12-13$42.09$42.3659,500——
2012-12-12$42.16$42.4455,700——
2012-12-11$41.98$42.2543,000——
2012-12-10$41.57$41.8445,800——
2012-12-07$41.98$42.2521,000——
2012-12-06$42.01$42.2838,800——
2012-12-05$40.93$41.2046,100——
2012-12-04$41.88$42.1340,300——
2012-12-03$41.69$41.9450,800——
2012-11-30$41.45$41.7043,700——
2012-11-29$41.69$41.94105,800——
2012-11-28$40.85$41.0929,900——
2012-11-27$40.04$40.2853,000——
2012-11-26$40.06$40.3037,900——
2012-11-23$39.24$39.4710,200——
2012-11-21$39.09$39.3223,100——
2012-11-20$38.53$38.7627,500——
2012-11-19$37.93$38.1525,500——
2012-11-16$37.06$37.2831,400——
2012-11-15$36.92$37.1425,800——
2012-11-14$36.31$36.5322,400——
2012-11-13$36.78$37.005,900——
2012-11-12$36.91$37.1375,000——
2012-11-09$36.27$36.4932,000——
2012-11-08$36.17$36.3841,800——
2012-11-07$36.71$36.9338,900——
2012-11-06$37.25$37.4738,800——
2012-11-05$36.50$36.7269,700——
2012-11-02$36.73$36.9572,800——
2012-11-01$36.24$36.4553,100——
2012-10-31$33.01$33.2113,800——
2012-10-26$32.34$32.5310,900——
2012-10-25$32.60$32.799,100——
2012-10-24$32.65$32.8415,700——
2012-10-23$32.65$32.8486,100——
2012-10-22$32.49$32.6811,500——
2012-10-19$32.55$32.7425,800——
2012-10-18$32.83$33.0220,600——
2012-10-17$34.10$34.3014,200——
2012-10-16$33.57$33.7734,400——
2012-10-15$32.59$32.7813,900——
2012-10-12$32.58$32.7724,200——
2012-10-11$33.00$33.2016,700——
2012-10-10$32.77$32.9627,300——
2012-10-09$32.66$32.8520,600——
2012-10-08$32.83$33.0218,800——
2012-10-05$33.25$33.4516,500——
2012-10-04$33.43$33.6318,100——
2012-10-03$33.07$33.2718,700——
2012-10-02$32.77$32.9613,600——
2012-10-01$32.75$32.9425,200——
2012-09-28$32.34$32.5366,300——
2012-09-27$33.42$33.6213,200——
2012-09-26$33.67$33.8717,200——
2012-09-25$33.68$33.8834,600——
2012-09-24$33.90$34.1028,900——
2012-09-21$33.72$33.9256,000——
2012-09-20$33.32$33.5229,100——
2012-09-19$34.66$34.8719,400——
2012-09-18$34.84$35.0529,000——
2012-09-17$34.43$34.6327,300——
2012-09-14$34.21$34.4145,900——
2012-09-13$33.45$33.65102,000——
2012-09-12$33.90$34.1015,900——
2012-09-11$33.61$33.8150,300——
2012-09-10$32.97$33.1725,800——
2012-09-07$33.56$33.7624,000——
2012-09-06$33.60$33.8033,500——
2012-09-05$32.02$32.2156,800——
2012-09-04$33.12$33.2967,900——
2012-08-31$32.15$32.3233,800——
2012-08-30$31.75$31.9125,700——
2012-08-29$32.82$32.9921,200——
2012-08-28$33.18$33.3538,700——
2012-08-27$33.67$33.8424,700——
2012-08-24$33.04$33.2122,500——
2012-08-23$32.93$33.1030,400——
2012-08-22$32.98$33.1544,600——
2012-08-21$33.67$33.8449,800——
2012-08-20$33.70$33.8736,800——
2012-08-17$34.54$34.7264,300——
2012-08-16$35.27$35.4537,200——
2012-08-15$34.32$34.5040,800——
2012-08-14$33.40$33.5741,600——
2012-08-13$32.59$32.7626,400——
2012-08-10$32.93$33.1034,700——
2012-08-09$33.02$33.1944,400——
2012-08-08$31.13$31.2939,900——
2012-08-07$30.29$30.4536,200——
2012-08-06$30.46$30.6216,600——
2012-08-03$30.12$30.2812,800——
2012-08-02$28.84$28.9918,700——
2012-08-01$28.98$29.1359,300——
2012-07-31$29.59$29.7432,800——
2012-07-30$30.03$30.1918,200——
2012-07-27$30.83$30.9934,700——
2012-07-26$29.24$29.3939,800——
2012-07-25$28.89$29.04108,400——
2012-07-24$27.83$27.9717,000——
2012-07-23$29.26$29.4143,500——
2012-07-20$29.66$29.8150,800——
2012-07-19$30.33$30.4912,900——
2012-07-18$30.84$31.0029,100——
2012-07-17$30.33$30.4931,000——
2012-07-16$29.34$29.4911,700——
2012-07-13$30.22$30.3841,100——
2012-07-12$29.11$29.2625,800——
2012-07-11$28.94$29.0944,100——
2012-07-10$28.35$28.5021,200——
2012-07-09$28.49$28.6476,500——
2012-07-06$28.24$28.3920,600——
2012-07-05$28.68$28.8317,200——
2012-07-03$28.98$29.1312,900——
2012-07-02$28.33$28.4831,800——
2012-06-29$28.61$28.7624,300——
2012-06-28$26.57$26.7117,300——
2012-06-27$26.46$26.6043,300——
2012-06-26$26.75$26.8912,900——
2012-06-25$27.08$27.2228,700——
2012-06-22$27.59$27.7366,200——
2012-06-21$26.92$27.0620,000——
2012-06-20$27.70$27.8418,900——
2012-06-19$27.96$28.1037,300——
2012-06-18$26.23$26.3733,900——
2012-06-15$26.73$26.8753,600——
2012-06-14$25.88$26.0126,300——
2012-06-13$25.38$25.5137,800——
2012-06-12$25.78$25.9132,000——
2012-06-11$25.97$26.1036,100——
2012-06-08$27.62$27.7617,800——
2012-06-07$27.10$27.2424,300——
2012-06-06$27.53$27.6718,700——
2012-06-05$26.34$26.4573,800——
2012-06-04$26.62$26.7359,400——
2012-06-01$26.83$26.9434,700——
2012-05-31$27.64$27.7660,900——
2012-05-30$27.30$27.4216,600——
2012-05-29$27.86$27.9817,900——
2012-05-25$27.66$27.7815,700——
2012-05-24$27.70$27.8219,300——
2012-05-23$28.05$28.1725,000——
2012-05-22$27.46$27.5848,000——
2012-05-21$27.98$28.1043,800——
2012-05-18$27.28$27.4031,300——
2012-05-17$27.45$27.5736,200——
2012-05-16$27.50$27.6222,000——
2012-05-15$27.62$27.7430,000——
2012-05-14$27.50$27.6228,800——
2012-05-11$27.78$27.9038,600——
2012-05-10$28.00$28.1237,000——
2012-05-09$27.50$27.6238,000——
2012-05-08$27.52$27.6432,300——
2012-05-07$26.79$26.9059,000——
2012-05-04$26.87$26.9833,600——
2012-05-03$27.30$27.4231,000——
2012-05-02$28.16$28.2852,100——
2012-05-01$27.06$27.1773,000——
2012-04-30$26.81$26.9259,000——
2012-04-27$28.33$28.4531,300——
2012-04-26$27.34$27.4621,600——
2012-04-25$27.47$27.5923,800——
2012-04-24$27.07$27.1823,100——
2012-04-23$26.49$26.6040,200——
2012-04-20$27.87$27.9930,200——
2012-04-19$26.89$27.0021,600——
2012-04-18$27.63$27.7522,500——
2012-04-17$28.04$28.1628,800——
2012-04-16$27.88$28.0029,000——
2012-04-13$27.55$27.6726,000——
2012-04-12$27.69$27.8179,100——
2012-04-11$27.18$27.2940,600——
2012-04-10$26.52$26.6340,900——
2012-04-09$26.80$26.9126,700——
2012-04-05$27.41$27.5331,800——
2012-04-04$27.69$27.8139,300——
2012-04-03$28.55$28.6731,700——
2012-04-02$29.29$29.4127,300——
2012-03-30$28.51$28.6329,400——
2012-03-29$28.53$28.6542,600——
2012-03-28$28.86$28.9823,000——
2012-03-27$29.03$29.1540,800——
2012-03-26$29.13$29.2542,000——
2012-03-23$28.74$28.8627,000——
2012-03-22$28.49$28.6158,600——
2012-03-21$28.81$28.9349,900——
2012-03-20$29.23$29.3550,300——
2012-03-19$29.39$29.5134,200——
2012-03-16$28.09$28.2159,400——
2012-03-15$28.95$29.0719,800——
2012-03-14$28.56$28.6616,500——
2012-03-13$29.29$29.3922,400——
2012-03-12$28.15$28.2435,300——
2012-03-09$28.42$28.5119,100——
2012-03-08$27.95$28.0427,600——
2012-03-07$27.72$27.8131,500——
2012-03-06$27.49$27.5834,700——
2012-03-05$28.13$28.2229,200——
2012-03-02$27.84$27.9372,200——
2012-03-01$28.92$29.0249,400——
2012-02-29$29.45$29.5554,800——
2012-02-28$30.48$30.5854,000——
2012-02-27$30.17$30.2767,500——
2012-02-24$29.79$29.8945,000——
2012-02-23$31.44$31.5448,300——
2012-02-22$32.09$32.2042,000——
2012-02-21$32.95$33.0630,100——
2012-02-17$33.66$33.7724,900——
2012-02-16$33.37$33.4842,800——
2012-02-15$32.56$32.6751,400——
2012-02-14$32.66$32.7731,400——
2012-02-13$32.40$32.5122,400——
2012-02-10$31.63$31.7427,000——
2012-02-09$32.01$32.1212,200——
2012-02-08$32.32$32.4320,800——
2012-02-07$31.98$32.0949,200——
2012-02-06$31.80$31.9126,800——
2012-02-03$31.32$31.4290,700——
2012-02-02$30.04$30.1448,500——
2012-02-01$30.15$30.2538,700——
2012-01-31$29.86$29.9626,900——
2012-01-30$29.85$29.9524,000——
2012-01-27$29.60$29.7021,900——
2012-01-26$30.00$30.1016,100——
2012-01-25$29.93$30.0317,600——
2012-01-24$29.88$29.9844,300——
2012-01-23$29.62$29.7224,600——
2012-01-20$29.96$30.0651,600——
2012-01-19$30.03$30.1312,100——
2012-01-18$30.08$30.1831,800——
2012-01-17$29.58$29.6823,000——
2012-01-13$29.13$29.2312,400——
2012-01-12$29.95$30.0512,900——
2012-01-11$29.86$29.9623,300——
2012-01-10$29.34$29.4419,500——
2012-01-09$28.67$28.7719,300——
2012-01-06$28.79$28.8937,400——
2012-01-05$29.20$29.3023,200——
2012-01-04$29.02$29.1219,800——
2012-01-03$28.91$29.0129,100——