Historical Prices for L.B. Foster Company (FSTR)

Historical Prices for L.B. Foster Company
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 11.49 12.2 11.47 12 66370 12
Aug 22, 2016 11.22 11.55 11.1895 11.48 43656 11.48
Aug 19, 2016 11.91 12.12 11.25 11.31 68942 11.31
Aug 18, 2016 11.4 11.645 11.22 11.64 103262 11.64
Aug 17, 2016 11 11.43 10.8301 11.32 83813 11.32
Aug 16, 2016 10.06 11.04 9.96 10.98 176078 10.98
Aug 15, 2016 9.48 10 9.48 9.88 52112 9.88
Aug 12, 2016 9.55 9.75 9.37 9.54 71696 9.54
Aug 11, 2016 9.36 9.65 9.36 9.56 89162 9.56
Aug 10, 2016 9.41 9.71 9.25 9.33 99563 9.33
Aug 09, 2016 10.62 10.95 9.3652 9.44 208647 9.44
Aug 08, 2016 11.15 11.49 11.15 11.37 79786 11.37
Aug 05, 2016 10.81 11.3 10.81 11.13 94402 11.13
Aug 04, 2016 10.76 11 10.59 10.89 69918 10.89
Aug 03, 2016 10.14 10.76 10.091 10.73 51528 10.73
Aug 02, 2016 10.49 10.56 9.98 10.07 57025 10.07
Aug 01, 2016 10.5 10.76 10.2 10.33 49350 10.33
Jul 29, 2016 11.07 11.07 10.06 10.48 56538 10.48
Jul 28, 2016 10.59 10.6936 10.2 10.2 60908 10.2
Jul 27, 2016 11.17 11.26 10.365 10.61 62346 10.61