L.B. Foster Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	40.58	42.87	40.58	41.88	41.88	5.36%	50,126
Nov 6, 2026	39.58	40.25	39.06	39.75	39.75	1.74%	40,569
Nov 5, 2026	41.80	42.76	38.94	39.07	39.07	-6.19%	68,089
Nov 4, 2026	39.71	42.23	37.50	41.65	41.65	14.23%	137,891
Nov 3, 2026	36.90	37.38	36.41	36.46	36.46	-0.60%	35,217
Nov 2, 2026	36.37	37.05	36.30	36.68	36.68	2.32%	30,244
Oct 30, 2026	36.16	36.16	35.61	35.85	35.85	-1.48%	36,787
Oct 29, 2026	36.49	37.04	36.16	36.39	36.39	0.47%	30,779
Oct 28, 2026	35.86	36.22	35.21	36.22	36.22	1.20%	30,877
Oct 27, 2026	35.25	35.88	35.25	35.79	35.79	1.59%	26,699
Oct 26, 2026	35.52	35.98	34.99	35.23	35.23	0.11%	40,847
Oct 23, 2026	35.10	35.35	34.75	35.19	35.19	-0.40%	35,235
Oct 22, 2026	35.57	35.57	34.99	35.33	35.33	-1.40%	31,499
Oct 21, 2026	35.50	35.83	35.07	35.83	35.83	1.01%	37,424
Oct 20, 2026	35.15	35.50	34.49	35.47	35.47	1.05%	32,180
Oct 19, 2026	34.66	35.12	34.20	35.10	35.10	1.95%	49,777
Oct 16, 2026	34.30	34.59	34.04	34.43	34.43	0.38%	29,613
Oct 15, 2026	34.71	34.71	34.03	34.30	34.30	-1.01%	44,290
Oct 14, 2026	35.09	35.25	34.25	34.65	34.65	-2.50%	72,231
Oct 13, 2026	34.94	35.56	34.55	35.54	35.54	1.51%	53,281
Oct 12, 2026	34.62	35.21	34.53	35.01	35.01	0.20%	41,230
Oct 9, 2026	35.25	35.41	34.84	34.94	34.94	-1.36%	35,091
Oct 8, 2026	35.20	35.53	34.77	35.42	35.42	-0.28%	53,988
Oct 7, 2026	35.61	35.68	34.81	35.52	35.52	-1.61%	36,597
Oct 6, 2026	37.14	37.30	35.94	36.10	36.10	-2.30%	61,258
Oct 5, 2026	37.27	37.46	35.77	36.95	36.95	-0.86%	121,131
Oct 2, 2026	36.80	37.41	36.67	37.27	37.27	2.50%	42,928
Oct 1, 2026	35.99	36.55	35.70	36.36	36.36	0.80%	78,669
Sep 30, 2026	37.63	37.70	36.07	36.07	36.07	-3.45%	41,050
Sep 29, 2026	37.67	38.00	36.97	37.36	37.36	-0.64%	54,029
Sep 28, 2026	37.38	37.94	36.99	37.60	37.60	0.35%	39,461
Sep 25, 2026	37.62	38.12	37.29	37.47	37.47	-0.13%	64,364
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%	24,768
Sep 22, 2026	37.71	39.40	37.28	37.77	37.77	1.12%	43,371
Sep 21, 2026	37.57	37.57	36.87	37.35	37.35	-0.16%	29,321
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