L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
42.30
+1.94 (4.81%)
At close: May 8, 2026, 4:00 PM EDT
42.26
-0.04 (-0.09%)
After-hours: May 8, 2026, 5:40 PM EDT
L.B. Foster Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 40.79 | 42.53 | 40.55 | 42.30 | 42.30 | 4.81% | 133,414 |
| May 7, 2026 | 40.96 | 40.96 | 39.11 | 40.36 | 40.36 | -1.85% | 101,969 |
| May 6, 2026 | 40.23 | 42.42 | 39.73 | 41.12 | 41.12 | 3.47% | 120,619 |
| May 5, 2026 | 37.57 | 40.00 | 36.80 | 39.74 | 39.74 | 8.58% | 241,496 |
| May 4, 2026 | 33.01 | 36.60 | 33.01 | 36.60 | 36.60 | 19.22% | 280,293 |
| May 1, 2026 | 30.59 | 31.10 | 30.31 | 30.70 | 30.70 | 0.29% | 95,885 |
| Apr 30, 2026 | 30.41 | 31.12 | 30.22 | 30.61 | 30.61 | - | 60,785 |
| Apr 29, 2026 | 31.08 | 31.27 | 30.28 | 30.61 | 30.61 | -2.27% | 78,125 |
| 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 |
| Apr 8, 2026 | 30.99 | 30.99 | 29.82 | 30.00 | 30.00 | 0.67% | 133,018 |
| Apr 7, 2026 | 29.86 | 30.28 | 29.32 | 29.80 | 29.80 | -1.06% | 70,805 |
| Apr 6, 2026 | 27.93 | 30.65 | 27.88 | 30.12 | 30.12 | 7.61% | 42,829 |
| Apr 2, 2026 | 27.79 | 28.16 | 27.66 | 27.99 | 27.99 | -0.04% | 54,193 |
| Apr 1, 2026 | 28.17 | 28.36 | 27.62 | 28.00 | 28.00 | 0.36% | 78,495 |
| Mar 31, 2026 | 28.00 | 28.09 | 27.47 | 27.90 | 27.90 | 0.04% | 36,598 |
| Mar 30, 2026 | 28.19 | 28.19 | 27.60 | 27.89 | 27.89 | 0.18% | 31,480 |
| Mar 27, 2026 | 28.04 | 28.04 | 27.52 | 27.84 | 27.84 | -0.64% | 28,288 |
| Mar 26, 2026 | 27.98 | 28.72 | 27.89 | 28.02 | 28.02 | -0.07% | 27,229 |
| Mar 25, 2026 | 28.49 | 28.62 | 27.47 | 28.04 | 28.04 | -0.04% | 33,997 |
| Mar 24, 2026 | 28.09 | 29.17 | 27.64 | 28.05 | 28.05 | -0.25% | 77,072 |
| Mar 23, 2026 | 28.42 | 29.42 | 28.02 | 28.12 | 28.12 | 0.04% | 140,973 |
| Mar 20, 2026 | 28.19 | 28.30 | 27.48 | 28.11 | 28.11 | -0.04% | 56,744 |
| Mar 19, 2026 | 27.99 | 28.76 | 27.88 | 28.12 | 28.12 | -0.32% | 17,318 |
| Mar 18, 2026 | 27.84 | 28.60 | 27.65 | 28.21 | 28.21 | -0.07% | 37,919 |
| Mar 17, 2026 | 28.03 | 28.51 | 27.80 | 28.23 | 28.23 | 0.64% | 33,084 |
| Mar 16, 2026 | 27.59 | 28.27 | 27.59 | 28.05 | 28.05 | 2.97% | 22,742 |
| Mar 13, 2026 | 27.67 | 27.90 | 26.75 | 27.24 | 27.24 | -1.52% | 22,457 |
| Mar 12, 2026 | 27.56 | 27.88 | 26.96 | 27.66 | 27.66 | -1.21% | 18,785 |
| Mar 11, 2026 | 28.40 | 28.88 | 27.84 | 28.00 | 28.00 | -1.75% | 18,160 |
| Mar 10, 2026 | 28.46 | 29.34 | 28.37 | 28.50 | 28.50 | -1.14% | 22,551 |
| Mar 9, 2026 | 28.73 | 29.44 | 27.77 | 28.83 | 28.83 | -0.35% | 35,213 |
| Mar 6, 2026 | 29.04 | 30.01 | 27.89 | 28.93 | 28.93 | -1.93% | 35,615 |
| Mar 5, 2026 | 31.09 | 31.10 | 29.13 | 29.50 | 29.50 | -6.08% | 43,556 |
| Mar 4, 2026 | 31.66 | 32.23 | 31.14 | 31.41 | 31.41 | -0.79% | 26,820 |
| Mar 3, 2026 | 32.00 | 32.00 | 28.70 | 31.66 | 31.66 | -1.65% | 33,620 |
| Mar 2, 2026 | 30.71 | 32.29 | 30.19 | 32.19 | 32.19 | 4.75% | 24,300 |
| Feb 27, 2026 | 31.45 | 31.45 | 30.72 | 30.73 | 30.73 | -3.09% | 13,613 |