L.B. Foster Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	42.44	43.28	40.70	43.09	43.09	3.51%	203,716
Jun 17, 2026	41.51	42.34	40.90	41.63	41.63	0.29%	58,155
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
May 18, 2026	39.49	40.00	38.78	39.36	39.36	1.47%	107,364
May 15, 2026	39.42	39.47	38.12	38.79	38.79	-3.34%	88,949
May 14, 2026	40.81	41.08	40.01	40.13	40.13	-1.93%	93,166
May 13, 2026	40.78	41.34	40.20	40.92	40.92	-0.07%	126,782
May 12, 2026	40.82	41.75	39.51	40.95	40.95	0.07%	137,120
May 11, 2026	42.47	42.47	40.20	40.92	40.92	-3.26%	130,170
May 8, 2026	40.79	42.53	40.55	42.30	42.30	4.81%	134,401
May 7, 2026	40.96	40.96	39.11	40.36	40.36	-1.85%	123,401
May 6, 2026	40.23	42.42	39.73	41.12	41.12	3.47%	122,608
May 5, 2026	37.57	40.00	36.80	39.74	39.74	8.58%	241,922
May 4, 2026	33.01	36.60	33.01	36.60	36.60	19.22%	283,000
May 1, 2026	30.59	31.10	30.31	30.70	30.70	0.29%	99,616
Apr 30, 2026	30.41	31.12	30.22	30.61	30.61	-	63,238
Apr 29, 2026	31.08	31.27	30.28	30.61	30.61	-2.27%	78,128
Apr 28, 2026	31.94	32.17	31.07	31.32	31.32	-1.54%	87,286
Apr 27, 2026	31.92	32.48	31.20	31.81	31.81	-0.69%	88,650
Apr 24, 2026	29.99	32.51	29.87	32.03	32.03	6.80%	193,779
Apr 23, 2026	30.04	30.18	29.62	29.99	29.99	0.30%	337,300
Apr 22, 2026	30.05	30.15	28.79	29.90	29.90	-0.13%	110,214
Apr 21, 2026	30.00	30.27	29.78	29.94	29.94	-0.20%	256,462
Apr 20, 2026	29.99	30.38	29.81	30.00	30.00	-	321,011
Apr 17, 2026	30.10	30.26	29.61	30.00	30.00	0.98%	128,117
Apr 16, 2026	29.83	29.99	29.18	29.71	29.71	-0.90%	51,557
Apr 15, 2026	30.08	30.19	29.30	29.98	29.98	-0.07%	75,420
Apr 14, 2026	30.00	30.23	29.80	30.00	30.00	-	140,458
Apr 13, 2026	29.91	30.16	29.72	30.00	30.00	-	155,735
Apr 10, 2026	30.17	30.35	29.77	30.00	30.00	0.10%	128,231
Apr 9, 2026	30.01	30.63	29.84	29.97	29.97	-0.10%	197,140