Skip to main content
L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
27.01
+0.25 (0.93%)
At close: Dec 5, 2025, 4:00 PM EST
27.54
+0.53 (1.96%)
After-hours: Dec 5, 2025, 5:35 PM EST

L.B. Foster Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4527.3626.4527.0127.010.93%16,801
Dec 4, 202526.9427.0026.7126.7626.76-2.01%8,410
Dec 3, 202526.2427.3326.2427.3127.314.88%17,677
Dec 2, 202526.7126.7526.0426.0426.04-1.66%10,153
Dec 1, 202526.5626.8326.2226.4826.48-1.85%20,700
Nov 28, 202527.2127.3726.4126.9826.980.11%16,043
Nov 26, 202526.2727.1325.6626.9526.951.81%21,770
Nov 25, 202526.8026.9926.3026.4726.47-0.82%27,738
Nov 24, 202526.6127.0726.6126.6926.69-0.34%37,767
Nov 21, 202526.1927.0926.0826.7826.782.21%27,503
Nov 20, 202527.0827.2925.8226.2026.20-1.65%20,526
Nov 19, 202526.2827.0026.2826.6426.641.37%18,568
Nov 18, 202526.6526.9726.2026.2826.28-0.83%18,020
Nov 17, 202526.4827.0226.0526.5026.50-0.97%31,960
Nov 14, 202526.6227.3126.3126.7626.760.04%21,513
Nov 13, 202526.5027.0326.5026.7526.75-0.07%20,552
Nov 12, 202527.1027.3726.5826.7726.77-0.45%27,850
Nov 11, 202528.1828.1826.7526.8926.89-4.31%26,829
Nov 10, 202527.1728.3927.0628.1028.103.69%15,984
Nov 7, 202527.2427.3926.1627.1027.10-0.73%33,687
Nov 6, 202526.9927.5126.9227.3027.30-1.76%26,833
Nov 5, 202526.8827.9426.5427.7927.793.67%17,406
Nov 4, 202526.5126.9226.0226.8126.81-0.50%30,879
Nov 3, 202526.5527.5023.8126.9426.94-1.68%53,067
Oct 31, 202526.8327.5526.8227.4027.401.14%24,910
Oct 30, 202525.9627.0925.9627.0927.093.75%41,915
Oct 29, 202526.5227.0826.0526.1126.11-2.03%25,624
Oct 28, 202526.3826.9126.3826.6526.651.02%19,957
Oct 27, 202527.5427.5926.3826.3826.38-3.23%19,398
Oct 24, 202527.2527.4327.0927.2627.261.64%16,471
Oct 23, 202526.9927.0826.4126.8226.820.34%11,327
Oct 22, 202526.4227.1626.4226.7326.73-0.22%21,842
Oct 21, 202526.3227.0926.3226.7926.790.41%13,099
Oct 20, 202526.6127.0625.8126.6826.681.91%33,994
Oct 17, 202526.4827.1326.1426.1826.18-1.87%30,744
Oct 16, 202527.5227.5225.9426.6826.68-2.45%24,010
Oct 15, 202527.3727.5126.7227.3527.353.01%36,172
Oct 14, 202525.6626.8625.6626.5526.551.57%24,891
Oct 13, 202525.5826.6925.3926.1426.142.19%19,376
Oct 10, 202526.2026.6825.5625.5825.58-2.89%31,039
Oct 9, 202526.2326.4925.8526.3426.34-0.30%17,147
Oct 8, 202526.2326.4826.1826.4226.421.58%11,819
Oct 7, 202526.1726.4025.8126.0126.01-1.63%21,638
Oct 6, 202526.7326.7626.4026.4426.44-0.53%21,317
Oct 3, 202526.2926.9426.2926.5826.580.83%17,658
Oct 2, 202526.5426.5426.2226.3626.36-0.83%15,749
Oct 1, 202526.7827.0226.5526.5826.58-1.37%17,945
Sep 30, 202526.3527.4626.3526.9526.951.20%22,594
Sep 29, 202527.6327.8626.5526.6326.63-3.30%19,535
Sep 26, 202526.8327.6626.0527.5427.543.11%34,457
Sep 25, 202526.5727.2226.5326.7126.71-0.56%20,799
Sep 24, 202527.1927.2326.2226.8626.86-0.33%23,597
Sep 23, 202527.7128.0026.8626.9526.95-2.78%28,487
Sep 22, 202527.7127.9127.0127.7227.72-0.14%25,948
Sep 19, 202527.8928.2527.5627.7627.76-0.82%68,671
Sep 18, 202528.0228.8627.7127.9927.990.54%52,644
Sep 17, 202527.7528.7127.5727.8427.840.87%29,922
Sep 16, 202527.7027.8927.3927.6027.60-0.40%25,198
Sep 15, 202527.4227.9626.9927.7127.711.02%31,393
Sep 12, 202527.4727.6827.2027.4327.430.07%18,022
Sep 11, 202526.7827.6426.7827.4127.412.35%25,428
Sep 10, 202526.6327.0725.7026.7826.780.30%20,421
Sep 9, 202527.1027.1026.3826.7026.70-1.80%25,689
Sep 8, 202526.4027.2326.1227.1927.192.49%28,266
Sep 5, 202527.2927.3726.1626.5326.53-2.39%37,981
Sep 4, 202526.4527.2526.3727.1827.183.31%28,438
Sep 3, 202525.4726.4225.1726.3126.312.85%36,328
Sep 2, 202525.4925.8025.3925.5825.58-1.73%42,345
Aug 29, 202526.0326.8125.8026.0326.03-2.87%43,030
Aug 28, 202526.6926.8526.0926.8026.801.13%35,834
Aug 27, 202524.9626.5124.9626.5026.506.90%38,658
Aug 26, 202523.8824.8723.8824.7924.793.33%19,378
Aug 25, 202524.1124.5523.8523.9923.99-1.80%19,818
Aug 22, 202522.6024.5722.6024.4324.439.40%61,334
Aug 21, 202522.7222.7222.3222.3322.33-1.41%27,906
Aug 20, 202522.8423.2422.4822.6522.65-1.09%26,029
Aug 19, 202523.0123.4222.6522.9022.90-0.82%24,862
Aug 18, 202522.7923.5122.6123.0923.092.35%33,308
Aug 15, 202523.7924.2922.4322.5622.56-4.26%76,867
Aug 14, 202524.0824.2323.5023.5723.57-2.94%39,560
Aug 13, 202523.2024.8023.2024.2824.284.97%72,186
Aug 12, 202522.6023.6222.6023.1323.133.96%61,678
Aug 11, 202521.9523.2521.6722.2522.250.77%31,089
Aug 8, 202522.3722.7721.7622.0822.08-1.87%21,862
Aug 7, 202523.0623.0622.3622.5022.50-0.27%13,249
Aug 6, 202522.6123.0422.4922.5622.56-0.44%18,735
Aug 5, 202522.6023.1622.5522.6622.661.16%18,103
Aug 4, 202522.3222.6222.1922.4022.400.36%19,253
Aug 1, 202522.6622.6622.1822.3222.32-5.02%29,337
Jul 31, 202523.4124.1423.2923.5023.50-0.84%46,317
Jul 30, 202524.3524.5723.4823.7023.70-2.67%39,738
Jul 29, 202525.0025.0324.2624.3524.35-1.77%19,982
Jul 28, 202524.6324.9324.0524.7924.790.65%27,272
Jul 25, 202524.0324.6824.0324.6324.632.37%21,204
Jul 24, 202523.7324.0723.3624.0624.061.13%31,297
Jul 23, 202522.7023.9222.7023.7923.795.69%24,775
Jul 22, 202522.7023.4122.4722.5122.510.58%24,955
Jul 21, 202522.8923.2222.3822.3822.38-1.58%18,623
Jul 18, 202523.6323.6322.7222.7422.74-3.11%22,778
Jul 17, 202523.2923.7823.2923.4723.47-0.13%24,974