L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
26.92
-0.03 (-0.11%)
Jan 2, 2026, 4:00 PM EST - Market closed
L.B. Foster Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 26.73 | 27.23 | 26.72 | 26.98 | 26.98 | 0.11% | 13,287 |
| Dec 31, 2025 | 27.11 | 27.32 | 26.78 | 26.95 | 26.95 | -1.28% | 16,484 |
| Dec 30, 2025 | 27.71 | 28.24 | 27.28 | 27.30 | 27.30 | -1.87% | 7,900 |
| Dec 29, 2025 | 28.32 | 28.32 | 27.77 | 27.82 | 27.82 | -2.27% | 13,097 |
| Dec 26, 2025 | 28.08 | 28.64 | 27.75 | 28.47 | 28.47 | 1.01% | 16,398 |
| Dec 24, 2025 | 27.98 | 28.83 | 27.98 | 28.18 | 28.18 | 0.14% | 6,780 |
| Dec 23, 2025 | 27.76 | 28.49 | 27.75 | 28.14 | 28.14 | -0.21% | 8,850 |
| Dec 22, 2025 | 28.54 | 29.30 | 28.07 | 28.20 | 28.20 | -0.55% | 18,154 |
| Dec 19, 2025 | 28.80 | 29.24 | 28.00 | 28.36 | 28.36 | -1.51% | 42,785 |
| Dec 18, 2025 | 28.65 | 29.09 | 28.23 | 28.79 | 28.79 | 1.84% | 18,623 |
| Dec 17, 2025 | 28.85 | 29.13 | 28.01 | 28.27 | 28.27 | -2.79% | 19,928 |
| Dec 16, 2025 | 28.86 | 29.42 | 28.23 | 29.08 | 29.08 | 0.83% | 38,256 |
| Dec 15, 2025 | 26.96 | 29.15 | 26.96 | 28.84 | 28.84 | 8.01% | 46,979 |
| Dec 12, 2025 | 26.42 | 27.08 | 26.42 | 26.70 | 26.70 | -0.19% | 46,647 |
| Dec 11, 2025 | 26.58 | 27.15 | 26.58 | 26.75 | 26.75 | -0.45% | 67,347 |
| Dec 10, 2025 | 26.54 | 27.28 | 26.24 | 26.87 | 26.87 | 2.25% | 51,353 |
| Dec 9, 2025 | 26.95 | 27.38 | 26.28 | 26.28 | 26.28 | -2.38% | 19,556 |
| Dec 8, 2025 | 27.29 | 27.74 | 26.80 | 26.92 | 26.92 | -0.33% | 60,770 |
| Dec 5, 2025 | 26.45 | 27.36 | 26.45 | 27.01 | 27.01 | 0.93% | 16,801 |
| Dec 4, 2025 | 26.94 | 27.00 | 26.71 | 26.76 | 26.76 | -2.01% | 8,410 |
| Dec 3, 2025 | 26.24 | 27.33 | 26.24 | 27.31 | 27.31 | 4.88% | 17,677 |
| Dec 2, 2025 | 26.71 | 26.75 | 26.04 | 26.04 | 26.04 | -1.66% | 10,153 |
| Dec 1, 2025 | 26.56 | 26.83 | 26.22 | 26.48 | 26.48 | -1.85% | 20,700 |
| Nov 28, 2025 | 27.21 | 27.37 | 26.41 | 26.98 | 26.98 | 0.11% | 16,043 |
| Nov 26, 2025 | 26.27 | 27.13 | 25.66 | 26.95 | 26.95 | 1.81% | 21,770 |
| Nov 25, 2025 | 26.80 | 26.99 | 26.30 | 26.47 | 26.47 | -0.82% | 27,738 |
| Nov 24, 2025 | 26.61 | 27.07 | 26.61 | 26.69 | 26.69 | -0.34% | 37,767 |
| Nov 21, 2025 | 26.19 | 27.09 | 26.08 | 26.78 | 26.78 | 2.21% | 27,503 |
| Nov 20, 2025 | 27.08 | 27.29 | 25.82 | 26.20 | 26.20 | -1.65% | 20,526 |
| Nov 19, 2025 | 26.28 | 27.00 | 26.28 | 26.64 | 26.64 | 1.37% | 18,568 |
| Nov 18, 2025 | 26.65 | 26.97 | 26.20 | 26.28 | 26.28 | -0.83% | 18,020 |
| Nov 17, 2025 | 26.48 | 27.02 | 26.05 | 26.50 | 26.50 | -0.97% | 31,960 |
| Nov 14, 2025 | 26.62 | 27.31 | 26.31 | 26.76 | 26.76 | 0.04% | 21,513 |
| Nov 13, 2025 | 26.50 | 27.03 | 26.50 | 26.75 | 26.75 | -0.07% | 20,552 |
| Nov 12, 2025 | 27.10 | 27.37 | 26.58 | 26.77 | 26.77 | -0.45% | 27,850 |
| Nov 11, 2025 | 28.18 | 28.18 | 26.75 | 26.89 | 26.89 | -4.31% | 26,829 |
| Nov 10, 2025 | 27.17 | 28.39 | 27.06 | 28.10 | 28.10 | 3.69% | 15,984 |
| Nov 7, 2025 | 27.24 | 27.39 | 26.16 | 27.10 | 27.10 | -0.73% | 33,687 |
| Nov 6, 2025 | 26.99 | 27.51 | 26.92 | 27.30 | 27.30 | -1.76% | 26,833 |
| Nov 5, 2025 | 26.88 | 27.94 | 26.54 | 27.79 | 27.79 | 3.67% | 17,406 |
| Nov 4, 2025 | 26.51 | 26.92 | 26.02 | 26.81 | 26.81 | -0.50% | 30,879 |
| Nov 3, 2025 | 26.55 | 27.50 | 23.81 | 26.94 | 26.94 | -1.68% | 53,067 |
| Oct 31, 2025 | 26.83 | 27.55 | 26.82 | 27.40 | 27.40 | 1.14% | 24,910 |
| Oct 30, 2025 | 25.96 | 27.09 | 25.96 | 27.09 | 27.09 | 3.75% | 41,915 |
| Oct 29, 2025 | 26.52 | 27.08 | 26.05 | 26.11 | 26.11 | -2.03% | 25,624 |
| 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 |