L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
26.23
+0.22 (0.85%)
Oct 8, 2025, 9:30 AM EDT - Market open
L.B. Foster Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 26.17 | 26.40 | 25.81 | 26.01 | 26.01 | -1.63% | 21,638 |
| Oct 6, 2025 | 26.73 | 26.76 | 26.40 | 26.44 | 26.44 | -0.53% | 21,317 |
| Oct 3, 2025 | 26.29 | 26.94 | 26.29 | 26.58 | 26.58 | 0.83% | 17,658 |
| Oct 2, 2025 | 26.54 | 26.54 | 26.22 | 26.36 | 26.36 | -0.83% | 15,749 |
| Oct 1, 2025 | 26.78 | 27.02 | 26.55 | 26.58 | 26.58 | -1.37% | 17,945 |
| Sep 30, 2025 | 26.35 | 27.46 | 26.35 | 26.95 | 26.95 | 1.20% | 22,594 |
| Sep 29, 2025 | 27.63 | 27.86 | 26.55 | 26.63 | 26.63 | -3.30% | 19,535 |
| Sep 26, 2025 | 26.83 | 27.66 | 26.05 | 27.54 | 27.54 | 3.11% | 34,457 |
| Sep 25, 2025 | 26.57 | 27.22 | 26.53 | 26.71 | 26.71 | -0.56% | 20,799 |
| Sep 24, 2025 | 27.19 | 27.23 | 26.22 | 26.86 | 26.86 | -0.33% | 23,597 |
| Sep 23, 2025 | 27.71 | 28.00 | 26.86 | 26.95 | 26.95 | -2.78% | 28,487 |
| Sep 22, 2025 | 27.71 | 27.91 | 27.01 | 27.72 | 27.72 | -0.14% | 25,948 |
| Sep 19, 2025 | 27.89 | 28.25 | 27.56 | 27.76 | 27.76 | -0.82% | 68,671 |
| Sep 18, 2025 | 28.02 | 28.86 | 27.71 | 27.99 | 27.99 | 0.54% | 52,644 |
| Sep 17, 2025 | 27.75 | 28.71 | 27.57 | 27.84 | 27.84 | 0.87% | 29,922 |
| Sep 16, 2025 | 27.70 | 27.89 | 27.39 | 27.60 | 27.60 | -0.40% | 25,198 |
| Sep 15, 2025 | 27.42 | 27.96 | 26.99 | 27.71 | 27.71 | 1.02% | 31,393 |
| Sep 12, 2025 | 27.47 | 27.68 | 27.20 | 27.43 | 27.43 | 0.07% | 18,022 |
| Sep 11, 2025 | 26.78 | 27.64 | 26.78 | 27.41 | 27.41 | 2.35% | 25,428 |
| Sep 10, 2025 | 26.63 | 27.07 | 25.70 | 26.78 | 26.78 | 0.30% | 20,421 |
| Sep 9, 2025 | 27.10 | 27.10 | 26.38 | 26.70 | 26.70 | -1.80% | 25,689 |
| Sep 8, 2025 | 26.40 | 27.23 | 26.12 | 27.19 | 27.19 | 2.49% | 28,266 |
| Sep 5, 2025 | 27.29 | 27.37 | 26.16 | 26.53 | 26.53 | -2.39% | 37,981 |
| Sep 4, 2025 | 26.45 | 27.25 | 26.37 | 27.18 | 27.18 | 3.31% | 28,438 |
| Sep 3, 2025 | 25.47 | 26.42 | 25.17 | 26.31 | 26.31 | 2.85% | 36,328 |
| Sep 2, 2025 | 25.49 | 25.80 | 25.39 | 25.58 | 25.58 | -1.73% | 42,345 |
| Aug 29, 2025 | 26.03 | 26.81 | 25.80 | 26.03 | 26.03 | -2.87% | 43,030 |
| Aug 28, 2025 | 26.69 | 26.85 | 26.09 | 26.80 | 26.80 | 1.13% | 35,834 |
| Aug 27, 2025 | 24.96 | 26.51 | 24.96 | 26.50 | 26.50 | 6.90% | 38,658 |
| Aug 26, 2025 | 23.88 | 24.87 | 23.88 | 24.79 | 24.79 | 3.33% | 19,378 |
| Aug 25, 2025 | 24.11 | 24.55 | 23.85 | 23.99 | 23.99 | -1.80% | 19,818 |
| Aug 22, 2025 | 22.60 | 24.57 | 22.60 | 24.43 | 24.43 | 9.40% | 61,334 |
| Aug 21, 2025 | 22.72 | 22.72 | 22.32 | 22.33 | 22.33 | -1.41% | 27,906 |
| Aug 20, 2025 | 22.84 | 23.24 | 22.48 | 22.65 | 22.65 | -1.09% | 26,029 |
| Aug 19, 2025 | 23.01 | 23.42 | 22.65 | 22.90 | 22.90 | -0.82% | 24,862 |
| Aug 18, 2025 | 22.79 | 23.51 | 22.61 | 23.09 | 23.09 | 2.35% | 33,308 |
| Aug 15, 2025 | 23.79 | 24.29 | 22.43 | 22.56 | 22.56 | -4.26% | 76,867 |
| Aug 14, 2025 | 24.08 | 24.23 | 23.50 | 23.57 | 23.57 | -2.94% | 39,560 |
| Aug 13, 2025 | 23.20 | 24.80 | 23.20 | 24.28 | 24.28 | 4.97% | 72,186 |
| Aug 12, 2025 | 22.60 | 23.62 | 22.60 | 23.13 | 23.13 | 3.96% | 61,678 |
| Aug 11, 2025 | 21.95 | 23.25 | 21.67 | 22.25 | 22.25 | 0.77% | 31,089 |
| Aug 8, 2025 | 22.37 | 22.77 | 21.76 | 22.08 | 22.08 | -1.87% | 21,862 |
| Aug 7, 2025 | 23.06 | 23.06 | 22.36 | 22.50 | 22.50 | -0.27% | 13,249 |
| Aug 6, 2025 | 22.61 | 23.04 | 22.49 | 22.56 | 22.56 | -0.44% | 18,735 |
| Aug 5, 2025 | 22.60 | 23.16 | 22.55 | 22.66 | 22.66 | 1.16% | 18,103 |
| Aug 4, 2025 | 22.32 | 22.62 | 22.19 | 22.40 | 22.40 | 0.36% | 19,253 |
| Aug 1, 2025 | 22.66 | 22.66 | 22.18 | 22.32 | 22.32 | -5.02% | 29,337 |
| Jul 31, 2025 | 23.41 | 24.14 | 23.29 | 23.50 | 23.50 | -0.84% | 46,317 |
| Jul 30, 2025 | 24.35 | 24.57 | 23.48 | 23.70 | 23.70 | -2.67% | 39,738 |
| Jul 29, 2025 | 25.00 | 25.03 | 24.26 | 24.35 | 24.35 | -1.77% | 19,982 |