L.B. Foster Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.04	30.01	27.89	28.93	28.93	-1.93%	35,596
Mar 5, 2026	31.09	31.10	29.13	29.50	29.50	-6.08%	43,556
Mar 4, 2026	31.66	32.23	31.14	31.41	31.41	-0.79%	26,820
Mar 3, 2026	32.00	32.00	28.70	31.66	31.66	-1.65%	33,600
Mar 2, 2026	30.71	32.29	30.19	32.19	32.19	4.75%	24,298
Feb 27, 2026	31.45	31.45	30.72	30.73	30.73	-3.09%	13,613
Feb 26, 2026	31.68	32.05	31.46	31.71	31.71	0.79%	16,713
Feb 25, 2026	31.26	31.46	30.05	31.46	31.46	0.80%	29,331
Feb 24, 2026	30.27	31.27	30.27	31.21	31.21	3.52%	13,263
Feb 23, 2026	31.29	31.29	30.11	30.15	30.15	-3.64%	24,767
Feb 20, 2026	30.86	31.95	30.53	31.29	31.29	0.53%	13,363
Feb 19, 2026	30.65	31.35	30.56	31.13	31.13	0.40%	12,027
Feb 18, 2026	32.15	32.15	30.72	31.00	31.00	-2.79%	17,865
Feb 17, 2026	31.51	32.35	31.42	31.89	31.89	0.82%	13,930
Feb 13, 2026	31.50	32.54	31.50	31.63	31.63	0.54%	9,464
Feb 12, 2026	31.58	32.08	30.58	31.46	31.46	-0.25%	15,576
Feb 11, 2026	31.53	31.82	31.31	31.54	31.54	0.54%	11,330
Feb 10, 2026	31.26	32.18	31.15	31.37	31.37	-	18,966
Feb 9, 2026	31.62	32.05	30.42	31.37	31.37	-1.17%	13,502
Feb 6, 2026	31.58	32.63	31.04	31.74	31.74	1.37%	39,885
Feb 5, 2026	30.39	31.58	30.39	31.31	31.31	1.49%	25,121
Feb 4, 2026	31.33	31.60	30.82	30.85	30.85	-1.56%	26,871
Feb 3, 2026	31.09	31.60	30.57	31.34	31.34	0.80%	23,018
Feb 2, 2026	29.95	31.40	29.95	31.09	31.09	3.46%	29,893
Jan 30, 2026	29.68	30.32	28.02	30.05	30.05	0.77%	25,363
Jan 29, 2026	29.60	29.84	28.81	29.82	29.82	3.47%	11,804
Jan 28, 2026	28.99	29.03	28.14	28.82	28.82	0.35%	15,085
Jan 27, 2026	28.95	29.00	28.48	28.72	28.72	-1.00%	8,854
Jan 26, 2026	29.04	29.53	28.51	29.01	29.01	-0.51%	14,075
Jan 23, 2026	29.58	29.62	29.01	29.16	29.16	-2.28%	12,125
Jan 22, 2026	29.61	30.01	29.02	29.84	29.84	0.95%	23,881
Jan 21, 2026	28.38	29.78	28.38	29.56	29.56	5.46%	26,433
Jan 20, 2026	28.53	28.60	27.54	28.03	28.03	-3.24%	31,266
Jan 16, 2026	29.17	29.38	28.81	28.97	28.97	-1.13%	14,259
Jan 15, 2026	28.99	29.85	28.99	29.30	29.30	0.69%	16,031
Jan 14, 2026	29.11	29.35	28.51	29.10	29.10	-0.55%	23,955
Jan 13, 2026	28.48	29.60	28.48	29.26	29.26	0.31%	14,544
Jan 12, 2026	28.28	29.73	28.28	29.17	29.17	2.71%	28,419
Jan 9, 2026	28.13	29.31	27.97	28.40	28.40	-0.11%	21,042
Jan 8, 2026	27.40	29.41	27.40	28.43	28.43	3.12%	26,817
Jan 7, 2026	28.52	28.52	27.17	27.57	27.57	-0.18%	14,527
Jan 6, 2026	27.41	27.81	26.84	27.62	27.62	0.25%	25,903
Jan 5, 2026	26.98	28.17	26.98	27.55	27.55	2.11%	18,012
Jan 2, 2026	26.73	27.23	26.72	26.98	26.98	0.11%	13,287
Dec 31, 2025	27.11	27.32	26.78	26.95	26.95	-1.28%	16,484
Dec 30, 2025	27.71	28.24	27.28	27.30	27.30	-1.87%	7,900
Dec 29, 2025	28.32	28.32	27.77	27.82	27.82	-2.27%	13,097
Dec 26, 2025	28.08	28.64	27.75	28.47	28.47	1.01%	16,398
Dec 24, 2025	27.98	28.83	27.98	28.18	28.18	0.14%	6,780
Dec 23, 2025	27.76	28.49	27.75	28.14	28.14	-0.21%	8,852