L.B. Foster Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	37.61	37.97	37.22	37.45	-	-1.47%	17,657
Sep 8, 2026	37.87	38.23	36.29	38.01	38.01	-0.03%	36,335
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
Jul 20, 2026	41.79	43.30	41.12	41.68	41.68	-0.60%	71,786
Jul 17, 2026	41.78	42.62	41.57	41.93	41.93	-0.85%	43,621
Jul 16, 2026	41.55	42.29	41.54	42.29	42.29	1.88%	87,455
Jul 15, 2026	41.85	42.66	41.00	41.51	41.51	-0.77%	76,642
Jul 14, 2026	41.78	42.78	41.15	41.83	41.83	1.19%	56,478
Jul 13, 2026	41.82	42.51	41.13	41.34	41.34	-2.84%	64,478
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%	86,091
Jul 8, 2026	42.01	42.89	41.70	42.23	42.23	-0.05%	64,572
Jul 7, 2026	43.32	43.37	41.71	42.25	42.25	-3.12%	71,133
Jul 6, 2026	42.76	44.09	42.76	43.61	43.61	1.99%	63,156
Jul 2, 2026	44.08	44.33	42.00	42.76	42.76	-2.99%	111,863
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