Skip to main content
logo
L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
26.63
+0.43 (1.64%)
At close: Nov 21, 2025, 4:00 PM EST
26.78
+0.15 (0.56%)
After-hours: Nov 21, 2025, 4:04 PM EST

L.B. Foster Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202526.1927.0926.0826.7826.782.21%27,503
Nov 20, 202527.0827.2925.8226.2026.20-1.65%20,526
Nov 19, 202526.2827.0026.2826.6426.641.37%18,568
Nov 18, 202526.6526.9726.2026.2826.28-0.83%18,020
Nov 17, 202526.4827.0226.0526.5026.50-0.97%31,960
Nov 14, 202526.6227.3126.3126.7626.760.04%21,513
Nov 13, 202526.5027.0326.5026.7526.75-0.07%20,552
Nov 12, 202527.1027.3726.5826.7726.77-0.45%27,850
Nov 11, 202528.1828.1826.7526.8926.89-4.31%26,829
Nov 10, 202527.1728.3927.0628.1028.103.69%15,984
Nov 7, 202527.2427.3926.1627.1027.10-0.73%33,687
Nov 6, 202526.9927.5126.9227.3027.30-1.76%26,833
Nov 5, 202526.8827.9426.5427.7927.793.67%17,406
Nov 4, 202526.5126.9226.0226.8126.81-0.50%30,879
Nov 3, 202526.5527.5023.8126.9426.94-1.68%53,067
Oct 31, 202526.8327.5526.8227.4027.401.14%24,910
Oct 30, 202525.9627.0925.9627.0927.093.75%41,915
Oct 29, 202526.5227.0826.0526.1126.11-2.03%25,624
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