Skip to main content
L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
19.65
+0.03 (0.15%)
Jun 13, 2025, 2:57 PM - Market open

L.B. Foster Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202519.4119.9819.4119.98-1.83%22,091
Jun 12, 202519.5119.7419.3819.6219.62-0.30%17,777
Jun 11, 202519.5319.9519.4719.6819.680.77%24,853
Jun 10, 202519.4519.5319.2919.5319.531.35%17,394
Jun 9, 202519.5019.6419.2019.2719.27-0.26%23,359
Jun 6, 202519.2619.6819.0019.3219.321.31%15,605
Jun 5, 202518.7619.2018.6619.0719.070.58%16,649
Jun 4, 202519.1319.2018.8318.9618.96-1.40%13,899
Jun 3, 202518.9419.4518.8919.2319.231.32%19,759
Jun 2, 202519.1519.2618.8618.9818.980.48%25,876
May 30, 202518.7418.9718.6218.8918.89-0.32%19,447
May 29, 202519.0119.0418.7618.9518.950.16%14,677
May 28, 202519.2519.5618.8718.9218.92-1.92%22,684
May 27, 202518.5519.4618.5519.2919.296.11%23,938
May 23, 202518.4818.8118.1818.1818.18-2.52%25,450
May 22, 202518.7219.1818.6518.6518.65-1.58%15,344
May 21, 202518.9519.1918.6918.9518.95-1.15%22,537
May 20, 202519.7519.7919.0019.1719.17-2.19%25,867
May 19, 202519.3219.7219.3219.6019.601.03%20,331
May 16, 202519.3519.6519.2519.4019.400.78%28,080
May 15, 202518.9619.5018.9519.2519.250.79%17,618
May 14, 202519.3619.6019.1019.1019.10-0.83%36,053
May 13, 202519.1119.6018.7419.2619.262.56%42,723
May 12, 202519.0019.2918.3918.7818.783.81%41,961
May 9, 202518.2118.3417.8818.0918.09-0.44%16,777
May 8, 202518.4318.7518.0518.1718.17-0.71%29,974
May 7, 202519.4719.5817.6618.3018.30-6.92%29,520
May 6, 202520.0020.0017.1619.6619.66-4.00%91,844
May 5, 202520.5020.6820.2720.4820.48-0.53%21,901
May 2, 202520.3420.7920.2920.5920.592.18%18,839
May 1, 202519.9320.4019.8720.1520.150.90%25,038
Apr 30, 202519.9820.2319.6519.9719.97-1.38%42,774
Apr 29, 202519.8220.4019.8020.2520.251.05%25,852
Apr 28, 202519.8620.2919.7320.0420.040.65%35,702
Apr 25, 202519.8420.0919.7019.9119.91-1.24%23,872
Apr 24, 202519.6520.2319.6520.1620.164.35%26,841
Apr 23, 202519.8920.3019.2019.3219.32-0.21%46,891
Apr 22, 202519.5119.6019.0919.3619.360.57%36,650
Apr 21, 202519.8119.9319.1019.2519.25-3.94%45,117
Apr 17, 202520.5520.5519.7420.0420.042.14%47,751
Apr 16, 202519.9220.0219.3919.6219.62-0.96%28,682
Apr 15, 202519.7420.2919.7319.8119.81-0.55%47,478
Apr 14, 202520.9321.1019.6419.9219.920.81%38,390
Apr 11, 202519.1520.2219.1119.7619.760.82%32,750
Apr 10, 202520.3520.3519.0919.6019.60-2.15%44,703
Apr 9, 202517.9220.3817.9220.0320.0311.40%55,967
Apr 8, 202519.1119.7317.7017.9817.98-3.33%60,243
Apr 7, 202517.9719.4017.4318.6018.60-0.16%118,018
Apr 4, 202517.9019.0017.5118.6318.630.38%98,942
Apr 3, 202519.2319.5618.1618.5618.56-9.29%93,671