L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
24.29
-0.41 (-1.66%)
At close: Jul 11, 2025, 4:00 PM
24.20
-0.09 (-0.37%)
After-hours: Jul 11, 2025, 4:04 PM EDT

L.B. Foster Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 24.57 24.57 24.11 24.20 24.20 -2.02% 18,077
Jul 10, 2025 24.32 24.94 24.32 24.70 24.70 0.45% 21,271
Jul 9, 2025 24.14 24.67 23.79 24.59 24.59 3.02% 32,529
Jul 8, 2025 23.68 24.15 23.55 23.87 23.87 1.36% 29,801
Jul 7, 2025 24.02 24.30 23.41 23.55 23.55 -3.05% 30,369
Jul 3, 2025 23.68 24.61 23.68 24.29 24.29 3.71% 24,364
Jul 2, 2025 22.79 23.75 22.36 23.42 23.42 3.17% 28,637
Jul 1, 2025 21.98 23.07 21.76 22.70 22.70 3.80% 26,895
Jun 30, 2025 22.44 22.44 21.81 21.87 21.87 -1.09% 33,467
Jun 27, 2025 21.78 22.51 21.67 22.11 22.11 1.42% 196,193
Jun 26, 2025 21.37 21.80 21.37 21.80 21.80 2.76% 21,811
Jun 25, 2025 21.11 21.53 20.79 21.22 21.22 0.35% 21,112
Jun 24, 2025 20.57 21.22 20.57 21.14 21.14 3.02% 18,738
Jun 23, 2025 19.81 20.53 19.81 20.52 20.52 4.53% 26,875
Jun 20, 2025 19.67 19.81 19.58 19.63 19.63 0.72% 48,210
Jun 18, 2025 19.39 19.80 19.39 19.49 19.49 0.21% 22,090
Jun 17, 2025 19.52 19.85 19.45 19.45 19.45 -1.67% 19,201
Jun 16, 2025 19.82 20.02 19.61 19.78 19.78 1.44% 19,105
Jun 13, 2025 19.41 19.98 19.22 19.50 19.50 -0.61% 45,667
Jun 12, 2025 19.51 19.74 19.38 19.62 19.62 -0.30% 17,777
Jun 11, 2025 19.53 19.95 19.47 19.68 19.68 0.77% 24,853
Jun 10, 2025 19.45 19.53 19.29 19.53 19.53 1.35% 17,394
Jun 9, 2025 19.50 19.64 19.20 19.27 19.27 -0.26% 23,359
Jun 6, 2025 19.26 19.68 19.00 19.32 19.32 1.31% 15,605
Jun 5, 2025 18.76 19.20 18.66 19.07 19.07 0.58% 16,649
Jun 4, 2025 19.13 19.20 18.83 18.96 18.96 -1.40% 13,899
Jun 3, 2025 18.94 19.45 18.89 19.23 19.23 1.32% 19,759
Jun 2, 2025 19.15 19.26 18.86 18.98 18.98 0.48% 25,876
May 30, 2025 18.74 18.97 18.62 18.89 18.89 -0.32% 19,447
May 29, 2025 19.01 19.04 18.76 18.95 18.95 0.16% 14,677
May 28, 2025 19.25 19.56 18.87 18.92 18.92 -1.92% 22,684
May 27, 2025 18.55 19.46 18.55 19.29 19.29 6.11% 23,938
May 23, 2025 18.48 18.81 18.18 18.18 18.18 -2.52% 25,450
May 22, 2025 18.72 19.18 18.65 18.65 18.65 -1.58% 15,344
May 21, 2025 18.95 19.19 18.69 18.95 18.95 -1.15% 22,537
May 20, 2025 19.75 19.79 19.00 19.17 19.17 -2.19% 25,867
May 19, 2025 19.32 19.72 19.32 19.60 19.60 1.03% 20,331
May 16, 2025 19.35 19.65 19.25 19.40 19.40 0.78% 28,080
May 15, 2025 18.96 19.50 18.95 19.25 19.25 0.79% 17,618
May 14, 2025 19.36 19.60 19.10 19.10 19.10 -0.83% 36,053
May 13, 2025 19.11 19.60 18.74 19.26 19.26 2.56% 42,723
May 12, 2025 19.00 19.29 18.39 18.78 18.78 3.81% 41,961
May 9, 2025 18.21 18.34 17.88 18.09 18.09 -0.44% 16,777
May 8, 2025 18.43 18.75 18.05 18.17 18.17 -0.71% 29,974
May 7, 2025 19.47 19.58 17.66 18.30 18.30 -6.92% 29,520
May 6, 2025 20.00 20.00 17.16 19.66 19.66 -4.00% 91,844
May 5, 2025 20.50 20.68 20.27 20.48 20.48 -0.53% 21,901
May 2, 2025 20.34 20.79 20.29 20.59 20.59 2.18% 18,839
May 1, 2025 19.93 20.40 19.87 20.15 20.15 0.90% 25,038
Apr 30, 2025 19.98 20.23 19.65 19.97 19.97 -1.38% 42,774