Skip to main content
L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
28.67
-0.53 (-1.82%)
Dec 3, 2024, 11:31 AM EST - Market open

L.B. Foster Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202428.7729.5027.8929.2029.201.64%68,432
Nov 29, 202428.3628.8327.9028.7328.731.52%20,539
Nov 27, 202428.7628.7627.7228.3028.30-0.07%22,531
Nov 26, 202428.0928.6527.5428.3228.320.14%42,711
Nov 25, 202428.0528.9627.8828.2828.281.73%50,058
Nov 22, 202427.1227.8926.8227.8027.801.94%44,172
Nov 21, 202426.0627.3126.0627.2727.273.61%30,721
Nov 20, 202425.5826.3424.7126.3226.322.37%34,295
Nov 19, 202425.4225.8925.3125.7125.71-0.50%50,796
Nov 18, 202426.2226.8325.3925.8425.84-2.45%54,909
Nov 15, 202425.0026.6424.7626.4926.4911.44%119,854
Nov 14, 202423.7723.7722.8223.7723.771.11%51,796
Nov 13, 202423.7224.0223.4823.5123.510.64%27,686
Nov 12, 202424.1624.4823.3623.3623.36-3.31%51,059
Nov 11, 202422.3824.3022.3824.1624.1611.23%72,978
Nov 8, 202420.8322.2120.4221.7221.726.37%48,851
Nov 7, 202422.2622.3020.1620.4220.42-3.72%52,161
Nov 6, 202420.2521.4620.2421.2121.218.10%118,778
Nov 5, 202419.1919.8619.1419.6219.622.67%36,301
Nov 4, 202419.1319.3418.9419.1119.110.37%31,319
Nov 1, 202418.9319.4318.7619.0419.041.01%23,541
Oct 31, 202419.3319.3318.7918.8518.85-4.22%75,789
Oct 30, 202419.5619.9819.5619.6819.680.56%26,796
Oct 29, 202419.4619.8219.4619.5719.57-1.16%21,053
Oct 28, 202420.0120.0919.7419.8019.800.30%27,485
Oct 25, 202419.8219.8819.5719.7419.740.82%17,340
Oct 24, 202419.1319.6019.1319.5819.580.93%18,736
Oct 23, 202419.5019.6119.1319.4019.40-1.17%30,532
Oct 22, 202419.7319.7919.5119.6319.63-0.46%24,175
Oct 21, 202420.0920.0919.6619.7219.72-1.35%24,594
Oct 18, 202420.2520.2619.8919.9919.99-1.14%19,817
Oct 17, 202420.3820.3820.0520.2220.22-0.25%35,637
Oct 16, 202420.1120.4119.9720.2720.271.76%50,370
Oct 15, 202420.2020.2319.8819.9219.92-1.04%24,775
Oct 14, 202419.8520.2619.8520.1320.131.41%19,921
Oct 11, 202419.1120.0019.1119.8519.854.31%37,810
Oct 10, 202419.4219.4318.7419.0319.03-3.40%52,582
Oct 9, 202419.8719.8719.4819.7019.70-0.86%24,423
Oct 8, 202419.8820.1819.7919.8719.870.35%40,390
Oct 7, 202419.8019.9719.7319.8019.800.30%23,315
Oct 4, 202419.5519.8419.2519.7419.742.71%31,367
Oct 3, 202419.4619.5119.2019.2219.22-2.29%20,709
Oct 2, 202420.0520.1319.6719.6719.67-1.90%26,261
Oct 1, 202420.2520.5420.0320.0520.05-1.86%73,948
Sep 30, 202420.2120.6820.1820.4320.431.44%197,587
Sep 27, 202419.6920.1819.4820.1420.143.44%63,335
Sep 26, 202419.7219.9619.1919.4719.470.15%92,129
Sep 25, 202419.2719.7019.2719.4419.44-0.10%38,462
Sep 24, 202419.7519.9519.3919.4619.46-2.94%73,407
Sep 23, 202420.2320.2319.9120.0520.050.30%35,124
Sep 20, 202420.0420.1919.7019.9919.99-1.67%87,588
Sep 19, 202420.5420.9419.8120.3320.331.30%48,462
Sep 18, 202420.0020.8819.7220.0720.07-0.59%46,746
Sep 17, 202420.5020.6320.0620.1920.19-1.08%29,922
Sep 16, 202419.8320.4219.7120.4120.412.77%36,846
Sep 13, 202419.9020.4819.8119.8619.861.48%29,764
Sep 12, 202419.0419.6819.0419.5719.572.84%20,898
Sep 11, 202419.2119.3118.5019.0319.03-1.60%33,413
Sep 10, 202418.5519.4518.5519.3419.342.98%51,157
Sep 9, 202418.6118.9818.5718.7818.781.51%44,049
Sep 6, 202419.1019.1018.3618.5018.50-2.22%27,061
Sep 5, 202419.0919.3318.8118.9218.92-1.05%35,889
Sep 4, 202419.8920.1519.1119.1219.12-3.63%35,200
Sep 3, 202419.7619.9619.2519.8419.84-1.20%69,849
Aug 30, 202419.4220.1819.4120.0820.083.24%29,586
Aug 29, 202419.1219.6519.0719.4519.451.78%45,594
Aug 28, 202419.2319.4218.9519.1119.11-0.47%36,565
Aug 27, 202418.9819.4718.9819.2019.201.11%31,512
Aug 26, 202419.1019.4918.9818.9918.990.80%33,364
Aug 23, 202418.1219.1118.0918.8418.845.66%22,140
Aug 22, 202418.2718.3817.8317.8317.83-2.46%20,278
Aug 21, 202418.1418.4517.7918.2818.280.99%39,492
Aug 20, 202418.9219.0517.9118.1018.10-3.52%101,290
Aug 19, 202418.8519.0818.3618.7618.76-0.74%43,639
Aug 16, 202418.5619.0118.1918.9018.901.72%69,224
Aug 15, 202418.3418.9518.0418.5818.583.68%46,103
Aug 14, 202419.0019.0317.3917.9217.92-5.58%104,927
Aug 13, 202418.5419.1718.5418.9818.983.49%49,872
Aug 12, 202418.0318.4916.9918.3418.340.60%134,233
Aug 9, 202417.8818.3917.5218.2318.231.22%84,178
Aug 8, 202416.2018.0316.1618.0118.0112.00%82,895
Aug 7, 202416.6017.1416.0116.0816.08-2.72%94,285
Aug 6, 202414.2318.2414.2316.5316.53-19.72%243,443
Aug 5, 202420.7121.1720.4420.5920.59-6.45%45,148
Aug 2, 202422.2522.5521.7622.0122.01-4.05%33,931
Aug 1, 202424.0424.0522.6722.9422.94-4.46%48,207
Jul 31, 202423.6824.4523.3824.0124.011.82%55,024
Jul 30, 202423.2423.6823.1623.5823.582.61%60,708
Jul 29, 202423.2323.4422.8122.9822.98-1.37%35,613
Jul 26, 202423.6423.6923.1223.3023.300.39%34,046
Jul 25, 202422.7423.8022.7423.2123.212.11%47,262
Jul 24, 202423.0723.4922.7222.7322.73-1.69%31,182
Jul 23, 202423.0623.7122.9323.1223.120.13%47,005
Jul 22, 202422.6523.2522.3123.0923.092.80%45,559
Jul 19, 202422.9523.2522.4522.4622.46-1.79%33,874
Jul 18, 202423.4423.9822.7122.8722.87-3.05%46,909
Jul 17, 202423.7624.1223.4823.5923.59-1.54%48,189
Jul 16, 202423.0724.2022.9223.9623.965.36%46,587
Jul 15, 202422.2023.2922.2022.7422.743.69%57,636
Jul 12, 202422.2822.4321.9121.9321.93-0.41%40,826