L.B. Foster Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.39	43.06	39.83	41.14	41.14	1.83%	437,312
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%	77,481
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%	64,902
May 21, 2026	37.75	38.73	36.51	38.08	38.08	-0.42%	139,039
May 20, 2026	37.31	38.26	36.89	38.24	38.24	2.19%	94,160
May 19, 2026	39.06	39.06	37.19	37.42	37.42	-4.93%	65,487
May 18, 2026	39.49	40.00	38.78	39.36	39.36	1.47%	106,225
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
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