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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$47.29$47.7324,200——
2013-12-30$46.93$47.3728,900——
2013-12-27$47.20$47.6414,500——
2013-12-26$47.51$47.9520,900——
2013-12-24$47.44$47.8821,000——
2013-12-23$46.69$47.1221,900——
2013-12-20$46.57$47.0065,800——
2013-12-19$46.16$46.5914,600——
2013-12-18$46.28$46.7136,600——
2013-12-17$46.03$46.467,000——
2013-12-16$46.28$46.7119,000——
2013-12-13$45.07$45.4918,800——
2013-12-12$45.24$45.6631,200——
2013-12-11$43.03$43.4350,300——
2013-12-10$44.07$44.4820,600——
2013-12-09$44.27$44.6828,700——
2013-12-06$44.41$44.8215,300——
2013-12-05$43.30$43.7011,100——
2013-12-04$43.92$44.3314,000——
2013-12-03$44.12$44.5020,000——
2013-12-02$44.70$45.0810,700——
2013-11-29$46.87$47.2710,500——
2013-11-27$46.07$46.4716,700——
2013-11-26$45.70$46.0919,700——
2013-11-25$45.08$45.4711,300——
2013-11-22$43.93$44.3122,000——
2013-11-21$43.74$44.1219,400——
2013-11-20$43.25$43.6215,700——
2013-11-19$43.37$43.7429,100——
2013-11-18$43.80$44.1814,600——
2013-11-15$44.72$45.1024,200——
2013-11-14$43.89$44.2711,100——
2013-11-13$43.41$43.7846,400——
2013-11-12$43.75$44.1373,200——
2013-11-11$45.49$45.8857,600——
2013-11-08$45.67$46.0614,200——
2013-11-07$45.34$45.7311,600——
2013-11-06$46.68$47.0816,500——
2013-11-05$47.41$47.8228,700——
2013-11-04$47.71$48.1236,900——
2013-11-01$46.33$46.7339,300——
2013-10-31$46.75$47.1523,200——
2013-10-30$47.42$47.8312,900——
2013-10-29$47.90$48.3115,500——
2013-10-28$48.33$48.759,000——
2013-10-25$48.40$48.8215,500——
2013-10-24$47.51$47.9223,300——
2013-10-23$47.90$48.3116,600——
2013-10-22$47.53$47.9424,300——
2013-10-21$47.95$48.3620,900——
2013-10-18$47.47$47.8828,300——
2013-10-17$46.70$47.1013,200——
2013-10-16$46.81$47.2112,600——
2013-10-15$46.56$46.9612,900——
2013-10-14$47.35$47.7619,100——
2013-10-11$46.59$46.9922,500——
2013-10-10$44.99$45.3816,500——
2013-10-09$43.88$44.2627,500——
2013-10-08$43.73$44.1127,900——
2013-10-07$44.48$44.8617,800——
2013-10-04$45.62$46.0110,300——
2013-10-03$45.40$45.7924,600——
2013-10-02$45.15$45.5435,400——
2013-10-01$45.79$46.1824,600——
2013-09-30$45.74$46.1324,100——
2013-09-27$45.78$46.1719,900——
2013-09-26$45.82$46.2114,900——
2013-09-25$46.22$46.6229,000——
2013-09-24$46.29$46.6916,200——
2013-09-23$46.06$46.4620,900——
2013-09-20$46.31$46.7141,500——
2013-09-19$45.78$46.1718,700——
2013-09-18$45.78$46.1731,900——
2013-09-17$44.93$45.3221,600——
2013-09-16$44.31$44.6931,200——
2013-09-13$43.93$44.3118,800——
2013-09-12$43.26$43.6336,100——
2013-09-11$43.94$44.3218,100——
2013-09-10$44.68$45.0614,500——
2013-09-09$43.49$43.8624,900——
2013-09-06$42.96$43.3318,200——
2013-09-05$43.14$43.5126,100——
2013-09-04$42.44$42.8136,300——
2013-09-03$42.45$42.7915,100——
2013-08-30$42.42$42.7557,800——
2013-08-29$42.89$43.2321,100——
2013-08-28$43.13$43.4728,300——
2013-08-27$42.88$43.2234,600——
2013-08-26$43.62$43.9628,000——
2013-08-23$43.78$44.1314,600——
2013-08-22$43.35$43.697,200——
2013-08-21$42.71$43.0539,000——
2013-08-20$42.57$42.9118,000——
2013-08-19$42.34$42.6726,200——
2013-08-16$42.47$42.8130,900——
2013-08-15$42.57$42.9143,700——
2013-08-14$42.54$42.8831,700——
2013-08-13$42.85$43.1933,200——
2013-08-12$42.89$43.2331,700——
2013-08-09$42.51$42.8521,700——
2013-08-08$43.50$43.8423,100——
2013-08-07$43.50$43.8453,800——
2013-08-06$40.69$41.01124,300——
2013-08-05$46.27$46.6440,100——
2013-08-02$46.96$47.3328,500——
2013-08-01$47.46$47.837,800——
2013-07-31$46.48$46.858,200——
2013-07-30$46.40$46.7718,000——
2013-07-29$46.10$46.4616,600——
2013-07-26$46.90$47.2710,500——
2013-07-25$47.76$48.1416,800——
2013-07-24$47.17$47.5412,300——
2013-07-23$47.77$48.1515,000——
2013-07-22$47.50$47.8811,300——
2013-07-19$47.24$47.6110,500——
2013-07-18$46.80$47.1732,600——
2013-07-17$45.84$46.2023,300——
2013-07-16$45.20$45.5615,200——
2013-07-15$45.15$45.5111,500——
2013-07-12$44.78$45.1316,300——
2013-07-11$44.89$45.2418,600——
2013-07-10$44.80$45.1516,700——
2013-07-09$44.99$45.3525,800——
2013-07-08$44.86$45.2111,300——
2013-07-05$44.65$45.0012,000——
2013-07-03$44.03$44.382,900——
2013-07-02$43.88$44.2336,700——
2013-07-01$44.69$45.0411,900——
2013-06-28$43.17$43.51149,000——
2013-06-27$44.68$45.0321,100——
2013-06-26$43.23$43.5715,300——
2013-06-25$43.55$43.8922,100——
2013-06-24$43.18$43.5215,800——
2013-06-21$43.54$43.8859,600——
2013-06-20$43.42$43.7628,300——
2013-06-19$43.03$43.3720,300——
2013-06-18$43.99$44.3426,000——
2013-06-17$44.00$44.3524,000——
2013-06-14$43.81$44.1616,800——
2013-06-13$45.52$45.887,800——
2013-06-12$44.61$44.9619,700——
2013-06-11$45.64$46.0026,200——
2013-06-10$45.48$45.8429,400——
2013-06-07$45.12$45.4825,200——
2013-06-06$44.65$45.0028,600——
2013-06-05$43.81$44.1623,000——
2013-06-04$44.49$44.8129,000——
2013-06-03$44.50$44.8240,700——
2013-05-31$44.31$44.6318,100——
2013-05-30$44.76$45.0817,600——
2013-05-29$45.20$45.5314,800——
2013-05-28$45.66$45.9926,200——
2013-05-24$45.06$45.3915,100——
2013-05-23$45.16$45.4911,900——
2013-05-22$44.48$44.8017,500——
2013-05-21$45.73$46.0612,500——
2013-05-20$45.69$46.0221,000——
2013-05-17$45.49$45.8222,000——
2013-05-16$44.96$45.2825,200——
2013-05-15$45.34$45.6730,000——
2013-05-14$44.52$44.8418,500——
2013-05-13$43.76$44.088,100——
2013-05-10$43.94$44.2611,300——
2013-05-09$43.46$43.7724,800——
2013-05-08$44.13$44.4533,600——
2013-05-07$45.01$45.3313,000——
2013-05-06$44.47$44.799,100——
2013-05-03$44.27$44.5927,200——
2013-05-02$42.77$43.0821,700——
2013-05-01$42.53$42.8468,100——
2013-04-30$44.15$44.4740,200——
2013-04-29$41.24$41.5417,000——
2013-04-26$39.82$40.1126,800——
2013-04-25$40.83$41.1210,800——
2013-04-24$40.79$41.0831,500——
2013-04-23$40.64$40.9322,300——
2013-04-22$40.28$40.5722,300——
2013-04-19$40.38$40.6729,300——
2013-04-18$40.21$40.5037,300——
2013-04-17$41.37$41.6729,800——
2013-04-16$41.92$42.2231,400——
2013-04-15$40.84$41.1367,100——
2013-04-12$43.02$43.3324,500——
2013-04-11$44.04$44.3625,800——
2013-04-10$43.83$44.1530,600——
2013-04-09$42.27$42.5824,900——
2013-04-08$42.82$43.1314,900——
2013-04-05$43.00$43.3134,600——
2013-04-04$43.19$43.5041,800——
2013-04-03$43.58$43.8946,200——
2013-04-02$44.11$44.4340,800——
2013-04-01$43.90$44.2238,100——
2013-03-28$44.29$44.6162,000——
2013-03-27$44.12$44.4414,700——
2013-03-26$44.39$44.7113,000——
2013-03-25$44.25$44.5713,100——
2013-03-22$44.12$44.4421,300——
2013-03-21$44.12$44.4415,400——
2013-03-20$44.43$44.7520,500——
2013-03-19$44.09$44.4116,900——
2013-03-18$44.27$44.5919,700——
2013-03-15$44.31$44.6357,000——
2013-03-14$44.85$45.1712,400——
2013-03-13$44.26$44.5824,000——
2013-03-12$44.20$44.4931,800——
2013-03-11$45.00$45.2980,700——
2013-03-08$44.80$45.0942,400——
2013-03-07$44.25$44.5418,400——
2013-03-06$44.02$44.3118,400——
2013-03-05$44.37$44.6626,300——
2013-03-04$43.74$44.0343,500——
2013-03-01$43.90$44.1925,400——
2013-02-28$44.16$44.4564,900——
2013-02-27$42.49$42.7730,300——
2013-02-26$42.24$42.5220,200——
2013-02-25$41.47$41.7445,200——
2013-02-22$42.97$43.2544,800——
2013-02-21$43.24$43.5261,400——
2013-02-20$43.97$44.2678,100——
2013-02-19$44.67$44.9674,600——
2013-02-15$44.32$44.6174,100——
2013-02-14$44.03$44.3257,500——
2013-02-13$43.44$43.7246,100——
2013-02-12$43.48$43.7636,000——
2013-02-11$42.70$42.9859,500——
2013-02-08$42.76$43.04122,900——
2013-02-07$44.70$44.9963,100——
2013-02-06$44.01$44.3031,800——
2013-02-05$43.46$43.7439,900——
2013-02-04$42.70$42.9827,900——
2013-02-01$43.64$43.9327,900——
2013-01-31$43.31$43.5947,000——
2013-01-30$42.92$43.2045,400——
2013-01-29$44.01$44.3074,400——
2013-01-28$44.00$44.2939,100——
2013-01-25$43.59$43.8730,000——
2013-01-24$44.26$44.5526,900——
2013-01-23$43.65$43.9438,700——
2013-01-22$43.91$44.2032,000——
2013-01-18$43.52$43.8039,400——
2013-01-17$43.93$44.2237,300——
2013-01-16$43.94$44.2317,800——
2013-01-15$43.95$44.2437,700——
2013-01-14$43.72$44.0155,500——
2013-01-11$43.86$44.1572,600——
2013-01-10$44.25$44.5428,000——
2013-01-09$44.13$44.4247,200——
2013-01-08$44.52$44.8154,500——
2013-01-07$43.63$43.9238,600——
2013-01-04$43.71$44.0028,700——
2013-01-03$43.62$43.9023,700——
2013-01-02$44.22$44.5171,400——