L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
26.65
+0.27 (1.02%)
Oct 28, 2025, 4:00 PM EDT - Market closed
L.B. Foster Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 26.38 | 26.91 | 26.38 | 26.65 | 26.65 | 1.02% | 19,957 |
| Oct 27, 2025 | 27.54 | 27.59 | 26.38 | 26.38 | 26.38 | -3.23% | 19,398 |
| Oct 24, 2025 | 27.25 | 27.43 | 27.09 | 27.26 | 27.26 | 1.64% | 16,471 |
| Oct 23, 2025 | 26.99 | 27.08 | 26.41 | 26.82 | 26.82 | 0.34% | 11,327 |
| Oct 22, 2025 | 26.42 | 27.16 | 26.42 | 26.73 | 26.73 | -0.22% | 21,842 |
| Oct 21, 2025 | 26.32 | 27.09 | 26.32 | 26.79 | 26.79 | 0.41% | 13,099 |
| Oct 20, 2025 | 26.61 | 27.06 | 25.81 | 26.68 | 26.68 | 1.91% | 33,994 |
| Oct 17, 2025 | 26.48 | 27.13 | 26.14 | 26.18 | 26.18 | -1.87% | 30,744 |
| Oct 16, 2025 | 27.52 | 27.52 | 25.94 | 26.68 | 26.68 | -2.45% | 24,010 |
| Oct 15, 2025 | 27.37 | 27.51 | 26.72 | 27.35 | 27.35 | 3.01% | 36,172 |
| Oct 14, 2025 | 25.66 | 26.86 | 25.66 | 26.55 | 26.55 | 1.57% | 24,891 |
| Oct 13, 2025 | 25.58 | 26.69 | 25.39 | 26.14 | 26.14 | 2.19% | 19,376 |
| Oct 10, 2025 | 26.20 | 26.68 | 25.56 | 25.58 | 25.58 | -2.89% | 31,039 |
| Oct 9, 2025 | 26.23 | 26.49 | 25.85 | 26.34 | 26.34 | -0.30% | 17,147 |
| Oct 8, 2025 | 26.23 | 26.48 | 26.18 | 26.42 | 26.42 | 1.58% | 11,819 |
| Oct 7, 2025 | 26.17 | 26.40 | 25.81 | 26.01 | 26.01 | -1.63% | 21,638 |
| Oct 6, 2025 | 26.73 | 26.76 | 26.40 | 26.44 | 26.44 | -0.53% | 21,317 |
| Oct 3, 2025 | 26.29 | 26.94 | 26.29 | 26.58 | 26.58 | 0.83% | 17,658 |
| Oct 2, 2025 | 26.54 | 26.54 | 26.22 | 26.36 | 26.36 | -0.83% | 15,749 |
| Oct 1, 2025 | 26.78 | 27.02 | 26.55 | 26.58 | 26.58 | -1.37% | 17,945 |
| Sep 30, 2025 | 26.35 | 27.46 | 26.35 | 26.95 | 26.95 | 1.20% | 22,594 |
| Sep 29, 2025 | 27.63 | 27.86 | 26.55 | 26.63 | 26.63 | -3.30% | 19,535 |
| Sep 26, 2025 | 26.83 | 27.66 | 26.05 | 27.54 | 27.54 | 3.11% | 34,457 |
| Sep 25, 2025 | 26.57 | 27.22 | 26.53 | 26.71 | 26.71 | -0.56% | 20,799 |
| Sep 24, 2025 | 27.19 | 27.23 | 26.22 | 26.86 | 26.86 | -0.33% | 23,597 |
| Sep 23, 2025 | 27.71 | 28.00 | 26.86 | 26.95 | 26.95 | -2.78% | 28,487 |
| Sep 22, 2025 | 27.71 | 27.91 | 27.01 | 27.72 | 27.72 | -0.14% | 25,948 |
| Sep 19, 2025 | 27.89 | 28.25 | 27.56 | 27.76 | 27.76 | -0.82% | 68,671 |
| Sep 18, 2025 | 28.02 | 28.86 | 27.71 | 27.99 | 27.99 | 0.54% | 52,644 |
| Sep 17, 2025 | 27.75 | 28.71 | 27.57 | 27.84 | 27.84 | 0.87% | 29,922 |
| Sep 16, 2025 | 27.70 | 27.89 | 27.39 | 27.60 | 27.60 | -0.40% | 25,198 |
| Sep 15, 2025 | 27.42 | 27.96 | 26.99 | 27.71 | 27.71 | 1.02% | 31,393 |
| Sep 12, 2025 | 27.47 | 27.68 | 27.20 | 27.43 | 27.43 | 0.07% | 18,022 |
| Sep 11, 2025 | 26.78 | 27.64 | 26.78 | 27.41 | 27.41 | 2.35% | 25,428 |
| Sep 10, 2025 | 26.63 | 27.07 | 25.70 | 26.78 | 26.78 | 0.30% | 20,421 |
| Sep 9, 2025 | 27.10 | 27.10 | 26.38 | 26.70 | 26.70 | -1.80% | 25,689 |
| Sep 8, 2025 | 26.40 | 27.23 | 26.12 | 27.19 | 27.19 | 2.49% | 28,266 |
| Sep 5, 2025 | 27.29 | 27.37 | 26.16 | 26.53 | 26.53 | -2.39% | 37,981 |
| Sep 4, 2025 | 26.45 | 27.25 | 26.37 | 27.18 | 27.18 | 3.31% | 28,438 |
| Sep 3, 2025 | 25.47 | 26.42 | 25.17 | 26.31 | 26.31 | 2.85% | 36,328 |
| Sep 2, 2025 | 25.49 | 25.80 | 25.39 | 25.58 | 25.58 | -1.73% | 42,345 |
| Aug 29, 2025 | 26.03 | 26.81 | 25.80 | 26.03 | 26.03 | -2.87% | 43,030 |
| Aug 28, 2025 | 26.69 | 26.85 | 26.09 | 26.80 | 26.80 | 1.13% | 35,834 |
| Aug 27, 2025 | 24.96 | 26.51 | 24.96 | 26.50 | 26.50 | 6.90% | 38,658 |
| Aug 26, 2025 | 23.88 | 24.87 | 23.88 | 24.79 | 24.79 | 3.33% | 19,378 |
| Aug 25, 2025 | 24.11 | 24.55 | 23.85 | 23.99 | 23.99 | -1.80% | 19,818 |
| Aug 22, 2025 | 22.60 | 24.57 | 22.60 | 24.43 | 24.43 | 9.40% | 61,334 |
| Aug 21, 2025 | 22.72 | 22.72 | 22.32 | 22.33 | 22.33 | -1.41% | 27,906 |
| Aug 20, 2025 | 22.84 | 23.24 | 22.48 | 22.65 | 22.65 | -1.09% | 26,029 |
| Aug 19, 2025 | 23.01 | 23.42 | 22.65 | 22.90 | 22.90 | -0.82% | 24,862 |