Skip to main content
L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
28.62
-0.88 (-2.98%)
Mar 6, 2026, 1:13 PM EST - Market open

L.B. Foster Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.0430.0127.8928.38--3.80%11,939
Mar 5, 202631.0931.1029.1329.5029.50-6.08%43,556
Mar 4, 202631.6632.2331.1431.4131.41-0.79%26,820
Mar 3, 202632.0032.0028.7031.6631.66-1.65%33,600
Mar 2, 202630.7132.2930.1932.1932.194.75%24,298
Feb 27, 202631.4531.4530.7230.7330.73-3.09%13,613
Feb 26, 202631.6832.0531.4631.7131.710.79%16,713
Feb 25, 202631.2631.4630.0531.4631.460.80%29,331
Feb 24, 202630.2731.2730.2731.2131.213.52%13,263
Feb 23, 202631.2931.2930.1130.1530.15-3.64%24,767
Feb 20, 202630.8631.9530.5331.2931.290.53%13,363
Feb 19, 202630.6531.3530.5631.1331.130.40%12,027
Feb 18, 202632.1532.1530.7231.0031.00-2.79%17,865
Feb 17, 202631.5132.3531.4231.8931.890.82%13,930
Feb 13, 202631.5032.5431.5031.6331.630.54%9,464
Feb 12, 202631.5832.0830.5831.4631.46-0.25%15,576
Feb 11, 202631.5331.8231.3131.5431.540.54%11,330
Feb 10, 202631.2632.1831.1531.3731.37-18,966
Feb 9, 202631.6232.0530.4231.3731.37-1.17%13,502
Feb 6, 202631.5832.6331.0431.7431.741.37%39,885
Feb 5, 202630.3931.5830.3931.3131.311.49%25,121
Feb 4, 202631.3331.6030.8230.8530.85-1.56%26,871
Feb 3, 202631.0931.6030.5731.3431.340.80%23,018
Feb 2, 202629.9531.4029.9531.0931.093.46%29,893
Jan 30, 202629.6830.3228.0230.0530.050.77%25,363
Jan 29, 202629.6029.8428.8129.8229.823.47%11,804
Jan 28, 202628.9929.0328.1428.8228.820.35%15,085
Jan 27, 202628.9529.0028.4828.7228.72-1.00%8,854
Jan 26, 202629.0429.5328.5129.0129.01-0.51%14,075
Jan 23, 202629.5829.6229.0129.1629.16-2.28%12,125
Jan 22, 202629.6130.0129.0229.8429.840.95%23,881
Jan 21, 202628.3829.7828.3829.5629.565.46%26,433
Jan 20, 202628.5328.6027.5428.0328.03-3.24%31,266
Jan 16, 202629.1729.3828.8128.9728.97-1.13%14,259
Jan 15, 202628.9929.8528.9929.3029.300.69%16,031
Jan 14, 202629.1129.3528.5129.1029.10-0.55%23,955
Jan 13, 202628.4829.6028.4829.2629.260.31%14,544
Jan 12, 202628.2829.7328.2829.1729.172.71%28,419
Jan 9, 202628.1329.3127.9728.4028.40-0.11%21,042
Jan 8, 202627.4029.4127.4028.4328.433.12%26,817
Jan 7, 202628.5228.5227.1727.5727.57-0.18%14,527
Jan 6, 202627.4127.8126.8427.6227.620.25%25,903
Jan 5, 202626.9828.1726.9827.5527.552.11%18,012
Jan 2, 202626.7327.2326.7226.9826.980.11%13,287
Dec 31, 202527.1127.3226.7826.9526.95-1.28%16,484
Dec 30, 202527.7128.2427.2827.3027.30-1.87%7,900
Dec 29, 202528.3228.3227.7727.8227.82-2.27%13,097
Dec 26, 202528.0828.6427.7528.4728.471.01%16,398
Dec 24, 202527.9828.8327.9828.1828.180.14%6,780
Dec 23, 202527.7628.4927.7528.1428.14-0.21%8,852
Dec 22, 202528.5429.3028.0728.2028.20-0.55%18,154
Dec 19, 202528.8029.2428.0028.3628.36-1.51%43,175
Dec 18, 202528.6529.0928.2328.7928.791.84%18,623
Dec 17, 202528.8529.1328.0128.2728.27-2.79%19,928
Dec 16, 202528.8629.4228.2329.0829.080.83%38,256
Dec 15, 202526.9629.1526.9628.8428.848.01%46,979
Dec 12, 202526.4227.0826.4226.7026.70-0.19%46,647
Dec 11, 202526.5827.1526.5826.7526.75-0.45%67,347
Dec 10, 202526.5427.2826.2426.8726.872.25%51,353
Dec 9, 202526.9527.3826.2826.2826.28-2.38%19,556
Dec 8, 202527.2927.7426.8026.9226.92-0.33%60,770
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