L.B. Foster Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	37.67	38.00	36.97	37.36	37.36	-0.64%	54,028
Sep 28, 2026	37.38	37.94	36.99	37.60	37.60	0.35%	39,460
Sep 25, 2026	37.62	38.12	37.29	37.47	37.47	-0.13%	64,359
Sep 24, 2026	36.79	37.56	36.79	37.52	37.52	0.67%	33,438
Sep 23, 2026	37.57	37.87	37.18	37.27	37.27	-1.32%	24,767
Sep 22, 2026	37.71	39.40	37.28	37.77	37.77	1.12%	43,365
Sep 21, 2026	37.57	37.57	36.87	37.35	37.35	-0.16%	29,320
Sep 18, 2026	37.26	37.70	36.80	37.41	37.41	0.29%	69,552
Sep 17, 2026	37.96	38.37	37.22	37.30	37.30	-0.13%	46,859
Sep 16, 2026	37.44	37.75	36.94	37.35	37.35	0.27%	31,594
Sep 15, 2026	36.99	37.28	36.60	37.25	37.25	0.76%	44,618
Sep 14, 2026	37.10	37.29	36.54	36.97	36.97	-1.65%	45,233
Sep 11, 2026	37.70	37.77	37.32	37.59	37.59	0.53%	29,378
Sep 10, 2026	37.47	37.58	37.14	37.39	37.39	-1.27%	35,361
Sep 9, 2026	37.61	37.97	37.22	37.87	37.87	-0.37%	49,512
Sep 8, 2026	37.87	38.23	36.29	38.01	38.01	-0.03%	36,453
Sep 4, 2026	37.38	38.04	37.38	38.02	38.02	1.79%	25,071
Sep 3, 2026	37.46	37.82	36.94	37.35	37.35	0.65%	27,344
Sep 2, 2026	37.08	37.38	36.45	37.11	37.11	0.62%	37,683
Sep 1, 2026	37.17	37.17	36.41	36.88	36.88	-1.68%	49,186
Aug 31, 2026	37.39	37.75	37.16	37.51	37.51	0.40%	50,693
Aug 28, 2026	37.77	39.14	36.95	37.36	37.36	-1.24%	48,653
Aug 27, 2026	37.57	37.83	36.73	37.83	37.83	0.69%	40,704
Aug 26, 2026	38.17	38.80	37.23	37.57	37.57	-1.42%	60,847
Aug 25, 2026	37.85	38.33	36.94	38.11	38.11	1.63%	48,875
Aug 24, 2026	37.99	38.30	37.11	37.50	37.50	-1.52%	28,938
Aug 21, 2026	38.15	38.26	36.45	38.08	38.08	0.34%	46,372
Aug 20, 2026	36.67	37.98	36.39	37.95	37.95	2.57%	64,892
Aug 19, 2026	38.22	38.38	36.71	37.00	37.00	-2.99%	58,367
Aug 18, 2026	38.43	38.59	37.50	38.14	38.14	-0.88%	84,871
Aug 17, 2026	38.26	38.71	37.40	38.48	38.48	-0.67%	64,827
Aug 14, 2026	38.31	39.00	37.97	38.74	38.74	0.81%	45,782
Aug 13, 2026	38.67	39.17	38.01	38.43	38.43	-0.29%	79,250
Aug 12, 2026	37.96	39.40	37.86	38.54	38.54	1.58%	146,353
Aug 11, 2026	40.79	40.79	36.94	37.94	37.94	-4.14%	232,643
Aug 10, 2026	41.85	41.85	38.16	39.58	39.58	-4.09%	180,256
Aug 7, 2026	41.88	42.13	40.99	41.27	41.27	-1.46%	78,450
Aug 6, 2026	42.31	42.31	41.30	41.88	41.88	-0.10%	60,569
Aug 5, 2026	42.08	43.04	41.82	41.92	41.92	0.12%	45,702
Aug 4, 2026	41.50	42.62	41.23	41.87	41.87	0.92%	57,176
Aug 3, 2026	41.39	42.38	41.21	41.49	41.49	0.88%	37,757
Jul 31, 2026	41.31	41.92	40.00	41.13	41.13	-0.15%	82,607
Jul 30, 2026	40.54	41.46	39.97	41.19	41.19	2.26%	39,967
Jul 29, 2026	42.02	42.08	39.98	40.28	40.28	-4.14%	75,805
Jul 28, 2026	42.31	42.96	41.57	42.02	42.02	-0.69%	89,945
Jul 27, 2026	42.67	43.30	41.52	42.31	42.31	-0.21%	63,415
Jul 24, 2026	42.90	43.28	42.30	42.40	42.40	-0.73%	58,691
Jul 23, 2026	41.93	42.93	41.00	42.71	42.71	0.99%	83,773
Jul 22, 2026	42.79	43.50	42.16	42.29	42.29	-1.83%	46,215
Jul 21, 2026	41.68	43.26	40.05	43.08	43.08	3.36%	112,900