L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
31.32
-0.49 (-1.54%)
At close: Apr 28, 2026, 4:00 PM EDT
31.32
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT
L.B. Foster Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 185,697 |
| 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% | 109,626 |
| Apr 21, 2026 | 30.00 | 30.27 | 29.78 | 29.94 | 29.94 | -0.20% | 248,261 |
| Apr 20, 2026 | 29.99 | 30.38 | 29.81 | 30.00 | 30.00 | - | 321,001 |
| 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 |
| Feb 26, 2026 | 31.68 | 32.05 | 31.46 | 31.71 | 31.71 | 0.79% | 16,747 |
| Feb 25, 2026 | 31.26 | 31.46 | 30.05 | 31.46 | 31.46 | 0.80% | 29,331 |
| Feb 24, 2026 | 30.27 | 31.27 | 30.27 | 31.21 | 31.21 | 3.52% | 13,263 |
| Feb 23, 2026 | 31.29 | 31.29 | 30.11 | 30.15 | 30.15 | -3.64% | 24,767 |
| Feb 20, 2026 | 30.86 | 31.95 | 30.53 | 31.29 | 31.29 | 0.53% | 13,363 |
| Feb 19, 2026 | 30.65 | 31.35 | 30.56 | 31.13 | 31.13 | 0.40% | 12,027 |
| Feb 18, 2026 | 32.15 | 32.15 | 30.72 | 31.00 | 31.00 | -2.79% | 17,869 |
| Feb 17, 2026 | 31.51 | 32.35 | 31.42 | 31.89 | 31.89 | 0.82% | 13,932 |
| Feb 13, 2026 | 31.50 | 32.54 | 31.50 | 31.63 | 31.63 | 0.54% | 9,464 |
| Feb 12, 2026 | 31.58 | 32.08 | 30.58 | 31.46 | 31.46 | -0.25% | 15,577 |
| Feb 11, 2026 | 31.53 | 31.82 | 31.31 | 31.54 | 31.54 | 0.54% | 11,330 |
| Feb 10, 2026 | 31.26 | 32.18 | 31.15 | 31.37 | 31.37 | - | 18,966 |
| Feb 9, 2026 | 31.62 | 32.05 | 30.42 | 31.37 | 31.37 | -1.17% | 13,502 |
| Feb 6, 2026 | 31.58 | 32.63 | 31.04 | 31.74 | 31.74 | 1.37% | 39,885 |
| Feb 5, 2026 | 30.39 | 31.58 | 30.39 | 31.31 | 31.31 | 1.49% | 25,121 |
| Feb 4, 2026 | 31.33 | 31.60 | 30.82 | 30.85 | 30.85 | -1.56% | 26,871 |
| Feb 3, 2026 | 31.09 | 31.60 | 30.57 | 31.34 | 31.34 | 0.80% | 23,018 |
| Feb 2, 2026 | 29.95 | 31.40 | 29.95 | 31.09 | 31.09 | 3.46% | 29,893 |
| Jan 30, 2026 | 29.68 | 30.32 | 28.02 | 30.05 | 30.05 | 0.77% | 25,363 |
| Jan 29, 2026 | 29.60 | 29.84 | 28.81 | 29.82 | 29.82 | 3.47% | 11,804 |
| Jan 28, 2026 | 28.99 | 29.03 | 28.14 | 28.82 | 28.82 | 0.35% | 15,085 |
| Jan 27, 2026 | 28.95 | 29.00 | 28.48 | 28.72 | 28.72 | -1.00% | 8,854 |
| Jan 26, 2026 | 29.04 | 29.53 | 28.51 | 29.01 | 29.01 | -0.51% | 14,075 |
| Jan 23, 2026 | 29.58 | 29.62 | 29.01 | 29.16 | 29.16 | -2.28% | 12,125 |
| Jan 22, 2026 | 29.61 | 30.01 | 29.02 | 29.84 | 29.84 | 0.95% | 23,881 |
| Jan 21, 2026 | 28.38 | 29.78 | 28.38 | 29.56 | 29.56 | 5.46% | 26,433 |
| Jan 20, 2026 | 28.53 | 28.60 | 27.54 | 28.03 | 28.03 | -3.24% | 31,266 |
| Jan 16, 2026 | 29.17 | 29.38 | 28.81 | 28.97 | 28.97 | -1.13% | 14,259 |
| Jan 15, 2026 | 28.99 | 29.85 | 28.99 | 29.30 | 29.30 | 0.69% | 16,031 |
| Jan 14, 2026 | 29.11 | 29.35 | 28.51 | 29.10 | 29.10 | -0.55% | 23,955 |
| Jan 13, 2026 | 28.48 | 29.60 | 28.48 | 29.26 | 29.26 | 0.31% | 14,544 |
| Jan 12, 2026 | 28.28 | 29.73 | 28.28 | 29.17 | 29.17 | 2.71% | 28,419 |
| Jan 9, 2026 | 28.13 | 29.31 | 27.97 | 28.40 | 28.40 | -0.11% | 21,042 |
| Jan 8, 2026 | 27.40 | 29.41 | 27.40 | 28.43 | 28.43 | 3.12% | 26,817 |
| Jan 7, 2026 | 28.52 | 28.52 | 27.17 | 27.57 | 27.57 | -0.18% | 14,527 |
| Jan 6, 2026 | 27.41 | 27.81 | 26.84 | 27.62 | 27.62 | 0.25% | 25,903 |
| Jan 5, 2026 | 26.98 | 28.17 | 26.98 | 27.55 | 27.55 | 2.11% | 18,012 |
| Jan 2, 2026 | 26.73 | 27.23 | 26.72 | 26.98 | 26.98 | 0.11% | 13,287 |
| Dec 31, 2025 | 27.11 | 27.32 | 26.78 | 26.95 | 26.95 | -1.28% | 16,484 |
| Dec 30, 2025 | 27.71 | 28.24 | 27.28 | 27.30 | 27.30 | -1.87% | 7,900 |
| Dec 29, 2025 | 28.32 | 28.32 | 27.77 | 27.82 | 27.82 | -2.27% | 13,097 |
| Dec 26, 2025 | 28.08 | 28.64 | 27.75 | 28.47 | 28.47 | 1.01% | 16,398 |
| Dec 24, 2025 | 27.98 | 28.83 | 27.98 | 28.18 | 28.18 | 0.14% | 6,780 |
| Dec 23, 2025 | 27.76 | 28.49 | 27.75 | 28.14 | 28.14 | -0.21% | 8,852 |
| Dec 22, 2025 | 28.54 | 29.30 | 28.07 | 28.20 | 28.20 | -0.55% | 18,154 |
| Dec 19, 2025 | 28.80 | 29.24 | 28.00 | 28.36 | 28.36 | -1.51% | 43,175 |
| Dec 18, 2025 | 28.65 | 29.09 | 28.23 | 28.79 | 28.79 | 1.84% | 18,623 |
| Dec 17, 2025 | 28.85 | 29.13 | 28.01 | 28.27 | 28.27 | -2.79% | 19,928 |
| Dec 16, 2025 | 28.86 | 29.42 | 28.23 | 29.08 | 29.08 | 0.83% | 38,256 |
| Dec 15, 2025 | 26.96 | 29.15 | 26.96 | 28.84 | 28.84 | 8.01% | 46,979 |
| Dec 12, 2025 | 26.42 | 27.08 | 26.42 | 26.70 | 26.70 | -0.19% | 46,647 |
| Dec 11, 2025 | 26.58 | 27.15 | 26.58 | 26.75 | 26.75 | -0.45% | 67,347 |
| Dec 10, 2025 | 26.54 | 27.28 | 26.24 | 26.87 | 26.87 | 2.25% | 51,353 |
| Dec 9, 2025 | 26.95 | 27.38 | 26.28 | 26.28 | 26.28 | -2.38% | 19,556 |
| Dec 8, 2025 | 27.29 | 27.74 | 26.80 | 26.92 | 26.92 | -0.33% | 60,770 |
| Dec 5, 2025 | 26.45 | 27.36 | 26.45 | 27.01 | 27.01 | 0.93% | 16,801 |
| Dec 4, 2025 | 26.94 | 27.00 | 26.71 | 26.76 | 26.76 | -2.01% | 8,410 |
| Dec 3, 2025 | 26.24 | 27.33 | 26.24 | 27.31 | 27.31 | 4.88% | 17,677 |