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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202526.3826.9126.3826.6526.651.02%19,957
Oct 27, 202527.5427.5926.3826.3826.38-3.23%19,398
Oct 24, 202527.2527.4327.0927.2627.261.64%16,471
Oct 23, 202526.9927.0826.4126.8226.820.34%11,327
Oct 22, 202526.4227.1626.4226.7326.73-0.22%21,842
Oct 21, 202526.3227.0926.3226.7926.790.41%13,099
Oct 20, 202526.6127.0625.8126.6826.681.91%33,994
Oct 17, 202526.4827.1326.1426.1826.18-1.87%30,744
Oct 16, 202527.5227.5225.9426.6826.68-2.45%24,010
Oct 15, 202527.3727.5126.7227.3527.353.01%36,172
Oct 14, 202525.6626.8625.6626.5526.551.57%24,891
Oct 13, 202525.5826.6925.3926.1426.142.19%19,376
Oct 10, 202526.2026.6825.5625.5825.58-2.89%31,039
Oct 9, 202526.2326.4925.8526.3426.34-0.30%17,147
Oct 8, 202526.2326.4826.1826.4226.421.58%11,819
Oct 7, 202526.1726.4025.8126.0126.01-1.63%21,638
Oct 6, 202526.7326.7626.4026.4426.44-0.53%21,317
Oct 3, 202526.2926.9426.2926.5826.580.83%17,658
Oct 2, 202526.5426.5426.2226.3626.36-0.83%15,749
Oct 1, 202526.7827.0226.5526.5826.58-1.37%17,945
Sep 30, 202526.3527.4626.3526.9526.951.20%22,594
Sep 29, 202527.6327.8626.5526.6326.63-3.30%19,535
Sep 26, 202526.8327.6626.0527.5427.543.11%34,457
Sep 25, 202526.5727.2226.5326.7126.71-0.56%20,799
Sep 24, 202527.1927.2326.2226.8626.86-0.33%23,597
Sep 23, 202527.7128.0026.8626.9526.95-2.78%28,487
Sep 22, 202527.7127.9127.0127.7227.72-0.14%25,948
Sep 19, 202527.8928.2527.5627.7627.76-0.82%68,671
Sep 18, 202528.0228.8627.7127.9927.990.54%52,644
Sep 17, 202527.7528.7127.5727.8427.840.87%29,922
Sep 16, 202527.7027.8927.3927.6027.60-0.40%25,198
Sep 15, 202527.4227.9626.9927.7127.711.02%31,393
Sep 12, 202527.4727.6827.2027.4327.430.07%18,022
Sep 11, 202526.7827.6426.7827.4127.412.35%25,428
Sep 10, 202526.6327.0725.7026.7826.780.30%20,421
Sep 9, 202527.1027.1026.3826.7026.70-1.80%25,689
Sep 8, 202526.4027.2326.1227.1927.192.49%28,266
Sep 5, 202527.2927.3726.1626.5326.53-2.39%37,981
Sep 4, 202526.4527.2526.3727.1827.183.31%28,438
Sep 3, 202525.4726.4225.1726.3126.312.85%36,328
Sep 2, 202525.4925.8025.3925.5825.58-1.73%42,345
Aug 29, 202526.0326.8125.8026.0326.03-2.87%43,030
Aug 28, 202526.6926.8526.0926.8026.801.13%35,834
Aug 27, 202524.9626.5124.9626.5026.506.90%38,658
Aug 26, 202523.8824.8723.8824.7924.793.33%19,378
Aug 25, 202524.1124.5523.8523.9923.99-1.80%19,818
Aug 22, 202522.6024.5722.6024.4324.439.40%61,334
Aug 21, 202522.7222.7222.3222.3322.33-1.41%27,906
Aug 20, 202522.8423.2422.4822.6522.65-1.09%26,029
Aug 19, 202523.0123.4222.6522.9022.90-0.82%24,862