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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.05$15.4944,100——
2020-12-30$15.13$15.5739,500——
2020-12-29$14.79$15.2232,400——
2020-12-28$15.01$15.4532,100——
2020-12-24$14.71$15.148,400——
2020-12-23$14.75$15.1839,800——
2020-12-22$14.32$14.7453,100——
2020-12-21$14.57$14.9990,200——
2020-12-18$14.79$15.2286,500——
2020-12-17$15.25$15.6950,600——
2020-12-16$15.10$15.5426,200——
2020-12-15$15.47$15.9253,000——
2020-12-14$15.01$15.4517,700——
2020-12-11$15.19$15.6329,700——
2020-12-10$15.21$15.6517,700——
2020-12-09$14.99$15.4357,500——
2020-12-08$15.01$15.4540,600——
2020-12-07$14.95$15.3928,700——
2020-12-04$15.12$15.5629,300——
2020-12-03$14.74$15.1731,700——
2020-12-02$15.05$15.4915,700——
2020-12-01$14.98$15.4240,100——
2020-11-30$14.56$14.9829,600——
2020-11-27$14.65$15.0813,800——
2020-11-25$14.61$15.0441,400——
2020-11-24$14.60$15.0250,200——
2020-11-23$14.79$15.2219,800——
2020-11-20$14.38$14.8055,200——
2020-11-19$14.78$15.2139,200——
2020-11-18$14.86$15.2925,200——
2020-11-17$14.84$15.2722,700——
2020-11-16$14.86$15.2934,900——
2020-11-13$14.10$14.5135,500——
2020-11-12$14.12$14.5341,900——
2020-11-11$14.50$14.9219,600——
2020-11-10$14.84$15.2759,200——
2020-11-09$14.45$14.8749,200——
2020-11-06$13.55$13.9428,400——
2020-11-05$13.80$14.2030,300——
2020-11-04$13.67$14.0716,600——
2020-11-03$14.06$14.4728,900——
2020-11-02$13.95$14.3621,800——
2020-10-30$13.56$13.9547,700——
2020-10-29$13.72$14.1221,900——
2020-10-28$13.66$14.0654,100——
2020-10-27$14.22$14.6326,700——
2020-10-26$14.67$15.1042,600——
2020-10-23$15.00$15.4415,400——
2020-10-22$15.25$15.6917,600——
2020-10-21$15.33$15.7822,900——
2020-10-20$15.01$15.4515,800——
2020-10-19$15.00$15.4433,000——
2020-10-16$14.81$15.2424,100——
2020-10-15$14.82$15.2530,300——
2020-10-14$14.69$15.1213,400——
2020-10-13$14.75$15.1820,800——
2020-10-12$14.99$15.4328,900——
2020-10-09$14.99$15.4329,200——
2020-10-08$15.03$15.4717,500——
2020-10-07$15.04$15.4875,000——
2020-10-06$15.45$15.9070,500——
2020-10-05$14.29$14.7138,500——
2020-10-02$13.98$14.3928,600——
2020-10-01$13.25$13.6420,700——
2020-09-30$13.42$13.8141,400——
2020-09-29$12.52$12.8822,400——
2020-09-28$12.67$13.0430,900——
2020-09-25$12.16$12.5112,200——
2020-09-24$12.26$12.6216,900——
2020-09-23$12.18$12.5333,800——
2020-09-22$13.09$13.4724,700——
2020-09-21$13.36$13.7539,100——
2020-09-18$14.34$14.7655,600——
2020-09-17$14.62$15.058,600——
2020-09-16$14.66$15.0919,400——
2020-09-15$14.40$14.8214,900——
2020-09-14$14.40$14.8221,700——
2020-09-11$13.98$14.3925,100——
2020-09-10$14.43$14.8527,100——
2020-09-09$14.85$15.2827,900——
2020-09-08$14.18$14.5916,400——
2020-09-04$14.54$14.9619,000——
2020-09-03$14.27$14.6932,200——
2020-09-02$14.41$14.8327,100——
2020-09-01$15.27$15.7120,900——
2020-08-31$14.95$15.3923,100——
2020-08-28$15.00$15.4420,100——
2020-08-27$15.06$15.5049,000——
2020-08-26$14.89$15.3224,000——
2020-08-25$15.60$16.0554,500——
2020-08-24$14.96$15.4028,300——
2020-08-21$14.25$14.6643,800——
2020-08-20$14.58$15.0022,400——
2020-08-19$14.82$15.2515,300——
2020-08-18$14.85$15.2814,300——
2020-08-17$15.18$15.6221,500——
2020-08-14$15.20$15.6419,100——
2020-08-13$15.12$15.5618,700——
2020-08-12$15.39$15.8437,100——
2020-08-11$15.41$15.8639,000——
2020-08-10$15.87$16.3357,400——
2020-08-07$15.16$15.6025,700——
2020-08-06$14.59$15.0116,600——
2020-08-05$14.72$15.1528,800——
2020-08-04$14.17$14.5846,500——
2020-08-03$14.68$15.1141,600——
2020-07-31$14.06$14.4734,000——
2020-07-30$14.20$14.6120,400——
2020-07-29$14.14$14.5538,700——
2020-07-28$13.53$13.9215,700——
2020-07-27$13.50$13.8913,900——
2020-07-24$13.18$13.5618,900——
2020-07-23$12.80$13.1717,800——
2020-07-22$12.76$13.1313,000——
2020-07-21$13.19$13.5718,200——
2020-07-20$13.20$13.5820,100——
2020-07-17$13.33$13.7248,700——
2020-07-16$13.53$13.9221,000——
2020-07-15$14.09$14.5052,600——
2020-07-14$12.66$13.0337,700——
2020-07-13$12.12$12.4727,400——
2020-07-10$11.70$12.0413,700——
2020-07-09$11.46$11.7935,900——
2020-07-08$11.84$12.1830,700——
2020-07-07$12.15$12.5030,300——
2020-07-06$12.38$12.7422,300——
2020-07-02$12.37$12.7329,100——
2020-07-01$11.62$11.9622,100——
2020-06-30$12.77$13.1429,600——
2020-06-29$12.88$13.2551,500——
2020-06-26$11.16$11.4888,700——
2020-06-25$11.58$11.9237,500——
2020-06-24$11.51$11.8428,400——
2020-06-23$12.48$12.8421,300——
2020-06-22$12.37$12.7335,600——
2020-06-19$12.29$12.6559,200——
2020-06-18$13.00$13.3821,900——
2020-06-17$13.31$13.7028,100——
2020-06-16$13.43$13.8241,200——
2020-06-15$13.13$13.5132,900——
2020-06-12$13.08$13.4627,400——
2020-06-11$12.51$12.8730,500——
2020-06-10$14.53$14.9523,700——
2020-06-09$15.46$15.9125,000——
2020-06-08$15.97$16.4353,100——
2020-06-05$15.91$16.3776,400——
2020-06-04$14.61$15.0426,900——
2020-06-03$14.10$14.5147,900——
2020-06-02$12.73$13.1027,700——
2020-06-01$12.46$12.8225,200——
2020-05-29$12.22$12.5824,500——
2020-05-28$12.44$12.8028,200——
2020-05-27$13.51$13.9045,600——
2020-05-26$12.04$12.3918,600——
2020-05-22$11.21$11.5420,000——
2020-05-21$11.32$11.6520,400——
2020-05-20$11.76$12.1033,700——
2020-05-19$11.50$11.8333,600——
2020-05-18$11.76$12.1070,800——
2020-05-15$10.84$11.1631,900——
2020-05-14$10.01$10.3040,800——
2020-05-13$10.18$10.4845,200——
2020-05-12$10.79$11.1035,200——
2020-05-11$11.78$12.1232,600——
2020-05-08$12.03$12.3885,400——
2020-05-07$12.05$12.4047,100——
2020-05-06$11.88$12.2374,800——
2020-05-05$12.70$13.0734,100——
2020-05-04$13.31$13.7022,000——
2020-05-01$13.83$14.2356,200——
2020-04-30$14.39$14.8128,200——
2020-04-29$14.58$15.0059,500——
2020-04-28$14.25$14.6637,300——
2020-04-27$14.23$14.6438,900——
2020-04-24$12.62$12.9927,600——
2020-04-23$12.55$12.9222,500——
2020-04-22$12.26$12.6212,400——
2020-04-21$12.68$13.0522,600——
2020-04-20$13.29$13.6840,700——
2020-04-17$14.24$14.6538,600——
2020-04-16$13.93$14.3451,400——
2020-04-15$14.17$14.5863,000——
2020-04-14$13.79$14.1942,500——
2020-04-13$14.30$14.7228,600——
2020-04-09$14.50$14.9242,400——
2020-04-08$13.40$13.7934,700——
2020-04-07$13.40$13.7960,800——
2020-04-06$13.45$13.8434,700——
2020-04-03$11.94$12.2940,500——
2020-04-02$12.48$12.8439,400——
2020-04-01$11.01$11.33112,500——
2020-03-31$12.36$12.7251,200——
2020-03-30$11.60$11.9450,000——
2020-03-27$10.95$11.2759,100——
2020-03-26$11.26$11.5989,500——
2020-03-25$10.90$11.2256,300——
2020-03-24$10.94$11.2681,500——
2020-03-23$10.78$11.0957,700——
2020-03-20$11.41$11.7465,900——
2020-03-19$10.93$11.2570,400——
2020-03-18$8.75$9.0071,900——
2020-03-17$10.61$10.9259,700——
2020-03-16$9.15$9.4253,700——
2020-03-13$11.59$11.9345,600——
2020-03-12$10.89$11.2135,300——
2020-03-11$12.61$12.9819,800——
2020-03-10$14.42$14.8446,500——
2020-03-09$14.79$15.2241,700——
2020-03-06$15.66$16.1238,400——
2020-03-05$15.66$16.1240,300——
2020-03-04$16.80$17.2923,700——
2020-03-03$15.38$15.8339,100——
2020-03-02$15.95$16.4136,700——
2020-02-28$15.76$16.2259,700——
2020-02-27$16.04$16.5145,000——
2020-02-26$15.95$16.4137,500——
2020-02-25$16.50$16.9826,400——
2020-02-24$17.08$17.5827,300——
2020-02-21$17.57$18.0816,700——
2020-02-20$17.87$18.3932,300——
2020-02-19$17.90$18.4215,100——
2020-02-18$17.94$18.4617,600——
2020-02-14$18.03$18.5514,800——
2020-02-13$18.35$18.8811,600——
2020-02-12$18.41$18.9520,400——
2020-02-11$18.08$18.6110,000——
2020-02-10$18.29$18.8213,000——
2020-02-07$17.95$18.4730,500——
2020-02-06$18.68$19.2236,800——
2020-02-05$18.72$19.2655,000——
2020-02-04$17.09$17.5923,100——
2020-02-03$16.94$17.4330,100——
2020-01-31$16.96$17.4532,300——
2020-01-30$17.37$17.8822,200——
2020-01-29$17.98$18.5018,900——
2020-01-28$18.21$18.7421,900——
2020-01-27$18.42$18.9620,800——
2020-01-24$19.15$19.7128,200——
2020-01-23$19.65$20.2225,100——
2020-01-22$19.69$20.2618,500——
2020-01-21$20.17$20.7626,500——
2020-01-17$20.01$20.5945,700——
2020-01-16$20.37$20.9628,500——
2020-01-15$19.72$20.2941,300——
2020-01-14$19.59$20.1649,700——
2020-01-13$20.25$20.8430,100——
2020-01-10$19.50$20.0751,800——
2020-01-09$20.12$20.7121,500——
2020-01-08$19.95$20.5345,300——
2020-01-07$19.68$20.2528,900——
2020-01-06$19.50$20.0719,700——
2020-01-03$19.19$19.7523,700——
2020-01-02$19.30$19.8614,700——