L.B. Foster Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	41.16	41.16	41.16	41.16	-	2.18%	28,314
Jul 29, 2026	42.02	42.08	39.98	40.28	40.28	-4.14%	75,803
Jul 28, 2026	42.31	42.96	41.57	42.02	42.02	-0.69%	89,940
Jul 27, 2026	42.67	43.30	41.52	42.31	42.31	-0.21%	63,413
Jul 24, 2026	42.90	43.28	42.30	42.40	42.40	-0.73%	55,787
Jul 23, 2026	41.93	42.93	41.00	42.71	42.71	0.99%	83,189
Jul 22, 2026	42.79	43.50	42.16	42.29	42.29	-1.83%	45,921
Jul 21, 2026	41.68	43.26	40.05	43.08	43.08	3.36%	112,272
Jul 20, 2026	41.79	43.30	41.12	41.68	41.68	-0.60%	71,373
Jul 17, 2026	41.78	42.62	41.57	41.93	41.93	-0.85%	43,266
Jul 16, 2026	41.55	42.29	41.54	42.29	42.29	1.88%	86,588
Jul 15, 2026	41.85	42.66	41.00	41.51	41.51	-0.77%	71,761
Jul 14, 2026	41.78	42.78	41.15	41.83	41.83	1.19%	55,131
Jul 13, 2026	41.82	42.51	41.13	41.34	41.34	-2.84%	64,468
Jul 10, 2026	42.20	43.35	41.75	42.55	42.55	0.47%	48,833
Jul 9, 2026	42.11	43.04	41.96	42.35	42.35	0.28%	85,611
Jul 8, 2026	42.01	42.89	41.70	42.23	42.23	-0.05%	63,135
Jul 7, 2026	43.32	43.37	41.71	42.25	42.25	-3.12%	71,125
Jul 6, 2026	42.76	44.09	42.76	43.61	43.61	1.99%	61,152
Jul 2, 2026	44.08	44.33	42.00	42.76	42.76	-2.99%	111,793
Jul 1, 2026	44.77	45.18	43.71	44.08	44.08	-2.41%	87,467
Jun 30, 2026	44.73	45.55	44.04	45.17	45.17	0.51%	77,650
Jun 29, 2026	44.77	45.55	44.00	44.94	44.94	0.38%	115,225
Jun 26, 2026	44.57	44.93	43.50	44.77	44.77	0.29%	337,817
Jun 25, 2026	43.78	45.81	43.50	44.64	44.64	3.07%	139,507
Jun 24, 2026	44.12	44.15	42.82	43.31	43.31	-1.39%	94,945
Jun 23, 2026	43.40	44.50	42.50	43.92	43.92	0.39%	94,666
Jun 22, 2026	43.09	44.00	42.98	43.75	43.75	1.53%	97,358
Jun 18, 2026	42.44	43.28	40.70	43.09	43.09	3.51%	204,125
Jun 17, 2026	41.51	42.34	40.90	41.63	41.63	0.29%	58,183
Jun 16, 2026	42.14	42.71	41.51	41.51	41.51	-1.12%	45,630
Jun 15, 2026	43.01	43.28	41.60	41.98	41.98	-0.92%	64,215
Jun 12, 2026	42.37	43.50	40.00	42.37	42.37	0.59%	200,162
Jun 11, 2026	41.33	42.47	40.93	42.12	42.12	3.34%	40,940
Jun 10, 2026	41.94	42.75	40.75	40.76	40.76	-3.17%	65,465
Jun 9, 2026	42.23	42.80	41.01	42.10	42.10	0.80%	62,059
Jun 8, 2026	41.63	42.74	41.51	41.76	41.76	0.60%	64,986
Jun 5, 2026	41.89	42.50	41.22	41.51	41.51	-1.19%	53,887
Jun 4, 2026	41.34	42.10	41.02	42.01	42.01	1.42%	59,025
Jun 3, 2026	42.30	42.46	41.40	41.42	41.42	-2.54%	64,443
Jun 2, 2026	41.28	42.58	40.94	42.50	42.50	2.78%	71,585
Jun 1, 2026	41.61	41.67	39.45	41.35	41.35	0.51%	107,709
May 29, 2026	40.39	43.06	39.83	41.14	41.14	1.83%	437,669
May 28, 2026	40.01	40.51	39.29	40.40	40.40	1.08%	92,951
May 27, 2026	39.18	40.31	38.62	39.97	39.97	1.65%	77,886
May 26, 2026	38.19	39.55	38.11	39.32	39.32	3.18%	60,858
May 22, 2026	38.14	38.66	37.70	38.11	38.11	0.08%	65,973
May 21, 2026	37.75	38.73	36.51	38.08	38.08	-0.42%	140,414
May 20, 2026	37.31	38.26	36.89	38.24	38.24	2.19%	94,852
May 19, 2026	39.06	39.06	37.19	37.42	37.42	-4.93%	65,497