L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
20.08
-0.50 (-2.43%)
At close: Mar 28, 2025, 4:00 PM
19.93
-0.15 (-0.75%)
After-hours: Mar 28, 2025, 4:59 PM EDT
L.B. Foster Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.45 | 20.51 | 20.04 | 20.21 | - | -1.80% | 21,798 |
| Mar 27, 2025 | 20.53 | 20.83 | 20.50 | 20.58 | 20.58 | -1.15% | 40,547 |
| Mar 26, 2025 | 20.87 | 21.33 | 20.78 | 20.82 | 20.82 | - | 27,994 |
| Mar 25, 2025 | 21.50 | 21.54 | 20.81 | 20.82 | 20.82 | -1.05% | 38,589 |
| Mar 24, 2025 | 20.91 | 21.11 | 20.74 | 21.04 | 21.04 | 2.58% | 50,078 |
| Mar 21, 2025 | 20.27 | 20.54 | 20.26 | 20.51 | 20.51 | -0.63% | 78,387 |
| Mar 20, 2025 | 20.57 | 20.75 | 20.43 | 20.64 | 20.64 | -0.15% | 43,142 |
| Mar 19, 2025 | 20.54 | 20.83 | 20.31 | 20.67 | 20.67 | 0.83% | 42,504 |
| Mar 18, 2025 | 20.42 | 20.86 | 20.05 | 20.50 | 20.50 | 0.44% | 64,488 |
| Mar 17, 2025 | 20.14 | 20.80 | 20.08 | 20.41 | 20.41 | 0.49% | 52,696 |
| Mar 14, 2025 | 20.09 | 20.55 | 20.02 | 20.31 | 20.31 | 2.06% | 24,083 |
| Mar 13, 2025 | 20.41 | 20.41 | 19.52 | 19.90 | 19.90 | -2.02% | 30,916 |
| Mar 12, 2025 | 20.31 | 20.45 | 19.58 | 20.31 | 20.31 | 2.37% | 41,354 |
| Mar 11, 2025 | 19.80 | 20.48 | 19.61 | 19.84 | 19.84 | 0.20% | 74,381 |
| Mar 10, 2025 | 20.54 | 20.60 | 19.70 | 19.80 | 19.80 | -4.58% | 59,715 |
| Mar 7, 2025 | 21.65 | 21.65 | 20.13 | 20.75 | 20.75 | -3.98% | 55,563 |
| Mar 6, 2025 | 21.97 | 22.19 | 20.72 | 21.61 | 21.61 | -2.83% | 62,950 |
| Mar 5, 2025 | 22.59 | 22.60 | 21.47 | 22.24 | 22.24 | -1.55% | 64,250 |
| Mar 4, 2025 | 25.11 | 25.75 | 22.59 | 22.59 | 22.59 | -12.31% | 67,736 |
| Mar 3, 2025 | 27.47 | 27.63 | 25.76 | 25.76 | 25.76 | -6.16% | 52,623 |
| Feb 28, 2025 | 26.78 | 27.80 | 26.50 | 27.45 | 27.45 | 3.23% | 76,855 |
| Feb 27, 2025 | 26.88 | 27.51 | 26.59 | 26.59 | 26.59 | -1.70% | 74,501 |
| Feb 26, 2025 | 26.61 | 27.07 | 25.50 | 27.05 | 27.05 | 2.31% | 37,491 |
| Feb 25, 2025 | 26.27 | 26.52 | 25.63 | 26.44 | 26.44 | 0.94% | 41,660 |
| Feb 24, 2025 | 26.75 | 27.12 | 25.99 | 26.20 | 26.20 | -2.44% | 61,994 |
| Feb 21, 2025 | 27.98 | 27.98 | 26.85 | 26.85 | 26.85 | -2.89% | 26,459 |
| Feb 20, 2025 | 28.21 | 28.21 | 27.14 | 27.65 | 27.65 | -2.30% | 40,057 |
| Feb 19, 2025 | 28.02 | 28.52 | 27.74 | 28.30 | 28.30 | 0.28% | 29,962 |
| Feb 18, 2025 | 27.66 | 28.40 | 27.50 | 28.22 | 28.22 | 2.62% | 26,338 |
| Feb 14, 2025 | 28.26 | 28.26 | 27.41 | 27.50 | 27.50 | -2.72% | 18,810 |
| Feb 13, 2025 | 28.24 | 28.42 | 27.73 | 28.27 | 28.27 | 0.96% | 25,847 |
| Feb 12, 2025 | 27.69 | 28.26 | 27.26 | 28.00 | 28.00 | -0.32% | 34,746 |
| Feb 11, 2025 | 28.25 | 28.54 | 27.28 | 28.09 | 28.09 | -1.37% | 34,881 |
| Feb 10, 2025 | 28.03 | 28.70 | 27.50 | 28.48 | 28.48 | 3.64% | 50,479 |
| Feb 7, 2025 | 28.22 | 28.22 | 27.33 | 27.48 | 27.48 | -3.07% | 30,370 |
| Feb 6, 2025 | 28.41 | 28.85 | 28.07 | 28.35 | 28.35 | -0.74% | 31,783 |
| Feb 5, 2025 | 27.72 | 28.70 | 27.72 | 28.56 | 28.56 | 2.92% | 29,578 |
| Feb 4, 2025 | 27.11 | 27.80 | 27.11 | 27.75 | 27.75 | 1.85% | 27,144 |
| Feb 3, 2025 | 26.94 | 27.69 | 26.69 | 27.25 | 27.25 | -2.10% | 27,693 |
| Jan 31, 2025 | 27.88 | 28.08 | 27.29 | 27.83 | 27.83 | -0.22% | 38,435 |
| Jan 30, 2025 | 28.87 | 28.87 | 27.72 | 27.89 | 27.89 | -2.04% | 33,122 |
| Jan 29, 2025 | 27.82 | 28.47 | 27.81 | 28.47 | 28.47 | 2.34% | 26,000 |
| Jan 28, 2025 | 27.93 | 28.13 | 26.55 | 27.82 | 27.82 | 3.00% | 46,049 |
| Jan 27, 2025 | 28.17 | 28.51 | 26.98 | 27.01 | 27.01 | -4.76% | 47,743 |
| Jan 24, 2025 | 28.00 | 28.39 | 27.36 | 28.36 | 28.36 | 1.39% | 43,696 |
| Jan 23, 2025 | 27.15 | 27.98 | 27.00 | 27.97 | 27.97 | 2.87% | 47,290 |
| Jan 22, 2025 | 27.61 | 28.00 | 26.55 | 27.19 | 27.19 | -2.02% | 50,616 |
| Jan 21, 2025 | 27.96 | 28.63 | 27.73 | 27.75 | 27.75 | -0.25% | 53,610 |
| Jan 17, 2025 | 27.68 | 28.02 | 27.52 | 27.82 | 27.82 | 1.57% | 18,800 |
| Jan 16, 2025 | 27.29 | 27.57 | 26.99 | 27.39 | 27.39 | -0.04% | 29,677 |