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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.38$19.9434,100——
2019-12-30$19.35$19.9115,100——
2019-12-27$19.60$20.1717,600——
2019-12-26$20.17$20.7611,500——
2019-12-24$19.76$20.3410,900——
2019-12-23$19.78$20.3644,000——
2019-12-20$19.88$20.4672,100——
2019-12-19$20.03$20.6134,100——
2019-12-18$20.26$20.8525,600——
2019-12-17$20.38$20.9719,100——
2019-12-16$20.19$20.7830,100——
2019-12-13$19.63$20.2023,600——
2019-12-12$19.88$20.4662,000——
2019-12-11$20.44$21.0318,600——
2019-12-10$20.23$20.8223,400——
2019-12-09$20.22$20.8127,000——
2019-12-06$19.37$19.9328,700——
2019-12-05$18.66$19.2028,800——
2019-12-04$18.83$19.3827,500——
2019-12-03$18.74$19.2936,900——
2019-12-02$18.63$19.1739,200——
2019-11-29$18.94$19.4913,000——
2019-11-27$18.96$19.5125,800——
2019-11-26$19.21$19.7727,200——
2019-11-25$19.35$19.9113,800——
2019-11-22$18.50$19.0423,100——
2019-11-21$18.23$18.7616,800——
2019-11-20$18.05$18.5826,800——
2019-11-19$18.48$19.0212,400——
2019-11-18$18.80$19.3523,100——
2019-11-15$19.43$20.0023,400——
2019-11-14$18.94$19.4919,800——
2019-11-13$19.13$19.6917,500——
2019-11-12$19.15$19.7118,300——
2019-11-11$19.10$19.6610,600——
2019-11-08$19.09$19.658,800——
2019-11-07$19.13$19.6913,300——
2019-11-06$19.23$19.7934,500——
2019-11-05$19.16$19.7216,600——
2019-11-04$19.05$19.6031,500——
2019-11-01$18.41$18.9540,600——
2019-10-31$18.20$18.7325,700——
2019-10-30$18.32$18.8565,100——
2019-10-29$20.16$20.7517,500——
2019-10-28$20.18$20.7714,500——
2019-10-25$19.69$20.2616,200——
2019-10-24$19.57$20.1415,800——
2019-10-23$20.05$20.6316,500——
2019-10-22$20.10$20.6831,800——
2019-10-21$20.32$20.9121,400——
2019-10-18$19.98$20.5632,600——
2019-10-17$20.11$20.7027,200——
2019-10-16$20.17$20.7619,000——
2019-10-15$20.45$21.059,400——
2019-10-14$19.72$20.298,600——
2019-10-11$19.88$20.4629,300——
2019-10-10$19.45$20.0212,600——
2019-10-09$19.30$19.8643,400——
2019-10-08$18.89$19.4415,500——
2019-10-07$19.33$19.8915,000——
2019-10-04$19.46$20.0323,300——
2019-10-03$19.28$19.8420,400——
2019-10-02$19.67$20.2432,400——
2019-10-01$20.45$21.0583,500——
2019-09-30$21.67$22.3028,300——
2019-09-27$21.36$21.9825,500——
2019-09-26$21.05$21.6635,000——
2019-09-25$21.06$21.6729,300——
2019-09-24$20.93$21.5438,200——
2019-09-23$21.76$22.3917,500——
2019-09-20$22.01$22.6562,200——
2019-09-19$21.74$22.3724,000——
2019-09-18$21.90$22.5437,900——
2019-09-17$22.39$23.0426,600——
2019-09-16$22.87$23.5428,100——
2019-09-13$23.15$23.8238,900——
2019-09-12$23.28$23.9644,600——
2019-09-11$22.54$23.2045,900——
2019-09-10$20.85$21.4626,100——
2019-09-09$20.27$20.8619,300——
2019-09-06$19.72$20.2924,700——
2019-09-05$20.23$20.8232,900——
2019-09-04$19.40$19.9621,500——
2019-09-03$19.10$19.6618,600——
2019-08-30$19.91$20.4913,600——
2019-08-29$20.05$20.6329,900——
2019-08-28$19.70$20.2721,200——
2019-08-27$19.84$20.4222,100——
2019-08-26$20.61$21.2120,400——
2019-08-23$20.52$21.1231,900——
2019-08-22$22.04$22.6823,900——
2019-08-21$22.51$23.1734,600——
2019-08-20$21.95$22.5945,800——
2019-08-19$22.00$22.6427,100——
2019-08-16$21.88$22.5227,500——
2019-08-15$21.73$22.3632,200——
2019-08-14$21.14$21.7633,600——
2019-08-13$21.55$22.1823,600——
2019-08-12$21.51$22.1420,600——
2019-08-09$22.66$23.3226,500——
2019-08-08$23.77$24.4628,200——
2019-08-07$23.26$23.9428,500——
2019-08-06$23.23$23.9145,500——
2019-08-05$23.04$23.7150,900——
2019-08-02$23.97$24.6747,700——
2019-08-01$24.86$25.5847,000——
2019-07-31$24.17$24.87111,600——
2019-07-30$26.36$27.1340,200——
2019-07-29$25.99$26.7537,300——
2019-07-26$26.16$26.9245,900——
2019-07-25$25.47$26.2168,100——
2019-07-24$26.07$26.8334,700——
2019-07-23$25.46$26.2040,500——
2019-07-22$25.23$25.9679,400——
2019-07-19$26.37$27.1479,700——
2019-07-18$26.32$27.0927,600——
2019-07-17$26.60$27.3734,400——
2019-07-16$26.92$27.7030,500——
2019-07-15$26.47$27.2451,300——
2019-07-12$26.56$27.3339,100——
2019-07-11$26.09$26.8539,600——
2019-07-10$26.10$26.8645,300——
2019-07-09$26.77$27.5559,400——
2019-07-08$26.91$27.6962,600——
2019-07-05$26.41$27.1831,200——
2019-07-03$26.32$27.0924,600——
2019-07-02$26.38$27.1561,900——
2019-07-01$26.65$27.4364,900——
2019-06-28$27.34$28.14169,500——
2019-06-27$25.19$25.9253,400——
2019-06-26$24.59$25.3148,400——
2019-06-25$24.00$24.7029,100——
2019-06-24$24.02$24.7241,700——
2019-06-21$23.78$24.4776,700——
2019-06-20$24.14$24.8423,600——
2019-06-19$23.83$24.5250,500——
2019-06-18$23.60$24.2950,300——
2019-06-17$23.63$24.3249,800——
2019-06-14$23.52$24.2046,100——
2019-06-13$23.78$24.4758,800——
2019-06-12$23.10$23.7748,000——
2019-06-11$23.06$23.7366,500——
2019-06-10$23.12$23.7948,400——
2019-06-07$23.44$24.1239,700——
2019-06-06$23.66$24.3552,900——
2019-06-05$24.15$24.8555,400——
2019-06-04$24.40$25.1151,200——
2019-06-03$24.33$25.0479,200——
2019-05-31$24.17$24.8752,400——
2019-05-30$23.95$24.6558,400——
2019-05-29$23.94$24.64153,900——
2019-05-28$24.04$24.7473,100——
2019-05-24$24.59$25.3125,000——
2019-05-23$24.38$25.0989,900——
2019-05-22$24.09$24.7936,100——
2019-05-21$24.52$25.2382,600——
2019-05-20$24.51$25.2245,400——
2019-05-17$24.04$24.7458,200——
2019-05-16$24.83$25.5538,200——
2019-05-15$24.99$25.7283,800——
2019-05-14$24.39$25.10137,500——
2019-05-13$23.99$24.69115,800——
2019-05-10$24.52$25.23108,500——
2019-05-09$21.90$22.5457,500——
2019-05-08$21.05$21.6628,400——
2019-05-07$21.10$21.7148,000——
2019-05-06$21.47$22.0921,200——
2019-05-03$21.83$22.4733,100——
2019-05-02$21.48$22.1133,600——
2019-05-01$21.41$22.0360,300——
2019-04-30$21.49$22.1250,100——
2019-04-29$21.68$22.3138,900——
2019-04-26$21.32$21.9452,800——
2019-04-25$21.27$21.8946,500——
2019-04-24$22.18$22.8355,900——
2019-04-23$22.23$22.8856,300——
2019-04-22$22.57$23.2347,800——
2019-04-18$22.70$23.3651,200——
2019-04-17$22.68$23.3434,400——
2019-04-16$22.08$22.7237,900——
2019-04-15$21.98$22.6269,400——
2019-04-12$21.84$22.4845,800——
2019-04-11$21.17$21.7977,000——
2019-04-10$20.32$20.9193,400——
2019-04-09$20.27$20.8646,800——
2019-04-08$20.30$20.8949,800——
2019-04-05$20.26$20.8583,100——
2019-04-04$19.90$20.4878,300——
2019-04-03$19.68$20.2552,800——
2019-04-02$19.66$20.2339,800——
2019-04-01$19.58$20.15100,600——
2019-03-29$18.82$19.37107,100——
2019-03-28$18.52$19.0682,700——
2019-03-27$18.09$18.6264,600——
2019-03-26$18.12$18.6562,000——
2019-03-25$17.84$18.3685,300——
2019-03-22$17.89$18.4167,700——
2019-03-21$18.21$18.7467,000——
2019-03-20$17.57$18.0845,300——
2019-03-19$17.45$17.9652,000——
2019-03-18$17.55$18.0696,400——
2019-03-15$18.00$18.52126,100——
2019-03-14$17.65$18.1618,900——
2019-03-13$17.97$18.4923,100——
2019-03-12$18.03$18.5522,500——
2019-03-11$18.14$18.6719,700——
2019-03-08$17.72$18.2426,600——
2019-03-07$17.40$17.9128,200——
2019-03-06$17.77$18.2961,600——
2019-03-05$17.08$17.5813,000——
2019-03-04$17.13$17.6318,200——
2019-03-01$17.62$18.1318,400——
2019-02-28$17.31$17.8128,400——
2019-02-27$17.43$17.9420,400——
2019-02-26$17.79$18.3129,600——
2019-02-25$17.83$18.3526,500——
2019-02-22$17.88$18.4021,200——
2019-02-21$17.77$18.2913,100——
2019-02-20$17.81$18.3337,000——
2019-02-19$18.00$18.5238,100——
2019-02-15$17.85$18.3735,400——
2019-02-14$17.87$18.3924,600——
2019-02-13$17.87$18.3943,900——
2019-02-12$17.90$18.4234,600——
2019-02-11$17.84$18.3612,400——
2019-02-08$17.76$18.2814,500——
2019-02-07$17.98$18.5023,100——
2019-02-06$17.99$18.5118,600——
2019-02-05$17.84$18.3622,900——
2019-02-04$17.96$18.488,300——
2019-02-01$17.94$18.4614,700——
2019-01-31$17.87$18.3910,800——
2019-01-30$17.75$18.279,100——
2019-01-29$17.70$18.2221,500——
2019-01-28$17.68$18.1920,100——
2019-01-25$18.04$18.5616,500——
2019-01-24$17.76$18.2816,100——
2019-01-23$17.52$18.0310,100——
2019-01-22$17.95$18.4711,400——
2019-01-18$18.31$18.8416,000——
2019-01-17$17.75$18.2739,700——
2019-01-16$17.99$18.5118,500——
2019-01-15$17.99$18.518,500——
2019-01-14$18.37$18.9028,800——
2019-01-11$17.80$18.3212,900——
2019-01-10$18.31$18.8428,200——
2019-01-09$18.22$18.7569,500——
2019-01-08$16.89$17.3824,200——
2019-01-07$16.88$17.3735,300——
2019-01-04$17.05$17.5528,800——
2019-01-03$16.11$16.5825,300——
2019-01-02$17.05$17.5537,900——