L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
18.78
+0.69 (3.81%)
At close: May 12, 2025, 4:00 PM
18.78
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
L.B. Foster Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.00 | 19.00 | 18.39 | 19.00 | - | 5.03% | 21,798 |
| May 9, 2025 | 18.21 | 18.34 | 17.88 | 18.09 | 18.09 | -0.44% | 16,777 |
| May 8, 2025 | 18.43 | 18.75 | 18.05 | 18.17 | 18.17 | -0.71% | 29,974 |
| May 7, 2025 | 19.47 | 19.58 | 17.66 | 18.30 | 18.30 | -6.92% | 29,520 |
| May 6, 2025 | 20.00 | 20.00 | 17.16 | 19.66 | 19.66 | -4.00% | 91,844 |
| May 5, 2025 | 20.50 | 20.68 | 20.27 | 20.48 | 20.48 | -0.53% | 21,901 |
| May 2, 2025 | 20.34 | 20.79 | 20.29 | 20.59 | 20.59 | 2.18% | 18,839 |
| May 1, 2025 | 19.93 | 20.40 | 19.87 | 20.15 | 20.15 | 0.90% | 25,038 |
| Apr 30, 2025 | 19.98 | 20.23 | 19.65 | 19.97 | 19.97 | -1.38% | 42,774 |
| Apr 29, 2025 | 19.82 | 20.40 | 19.80 | 20.25 | 20.25 | 1.05% | 25,852 |
| Apr 28, 2025 | 19.86 | 20.29 | 19.73 | 20.04 | 20.04 | 0.65% | 35,702 |
| Apr 25, 2025 | 19.84 | 20.09 | 19.70 | 19.91 | 19.91 | -1.24% | 23,872 |
| Apr 24, 2025 | 19.65 | 20.23 | 19.65 | 20.16 | 20.16 | 4.35% | 26,841 |
| Apr 23, 2025 | 19.89 | 20.30 | 19.20 | 19.32 | 19.32 | -0.21% | 46,891 |
| Apr 22, 2025 | 19.51 | 19.60 | 19.09 | 19.36 | 19.36 | 0.57% | 36,650 |
| Apr 21, 2025 | 19.81 | 19.93 | 19.10 | 19.25 | 19.25 | -3.94% | 45,117 |
| Apr 17, 2025 | 20.55 | 20.55 | 19.74 | 20.04 | 20.04 | 2.14% | 47,751 |
| Apr 16, 2025 | 19.92 | 20.02 | 19.39 | 19.62 | 19.62 | -0.96% | 28,682 |
| Apr 15, 2025 | 19.74 | 20.29 | 19.73 | 19.81 | 19.81 | -0.55% | 47,478 |
| Apr 14, 2025 | 20.93 | 21.10 | 19.64 | 19.92 | 19.92 | 0.81% | 38,390 |
| Apr 11, 2025 | 19.15 | 20.22 | 19.11 | 19.76 | 19.76 | 0.82% | 32,750 |
| Apr 10, 2025 | 20.35 | 20.35 | 19.09 | 19.60 | 19.60 | -2.15% | 44,703 |
| Apr 9, 2025 | 17.92 | 20.38 | 17.92 | 20.03 | 20.03 | 11.40% | 55,967 |
| Apr 8, 2025 | 19.11 | 19.73 | 17.70 | 17.98 | 17.98 | -3.33% | 60,243 |
| Apr 7, 2025 | 17.97 | 19.40 | 17.43 | 18.60 | 18.60 | -0.16% | 118,018 |
| Apr 4, 2025 | 17.90 | 19.00 | 17.51 | 18.63 | 18.63 | 0.38% | 98,942 |
| Apr 3, 2025 | 19.23 | 19.56 | 18.16 | 18.56 | 18.56 | -9.29% | 93,671 |
| Apr 2, 2025 | 19.64 | 20.76 | 19.30 | 20.46 | 20.46 | 2.40% | 48,774 |
| Apr 1, 2025 | 19.50 | 20.15 | 19.26 | 19.98 | 19.98 | 1.52% | 47,654 |
| Mar 31, 2025 | 19.73 | 20.13 | 19.32 | 19.68 | 19.68 | -1.99% | 67,739 |
| Mar 28, 2025 | 20.45 | 20.51 | 20.04 | 20.08 | 20.08 | -2.43% | 40,397 |
| Mar 27, 2025 | 20.53 | 20.83 | 20.50 | 20.58 | 20.58 | -1.15% | 40,547 |
| Mar 26, 2025 | 20.87 | 21.33 | 20.78 | 20.82 | 20.82 | - | 27,994 |
| Mar 25, 2025 | 21.50 | 21.54 | 20.81 | 20.82 | 20.82 | -1.05% | 38,589 |
| Mar 24, 2025 | 20.91 | 21.11 | 20.74 | 21.04 | 21.04 | 2.58% | 50,078 |
| Mar 21, 2025 | 20.27 | 20.54 | 20.26 | 20.51 | 20.51 | -0.63% | 78,387 |
| Mar 20, 2025 | 20.57 | 20.75 | 20.43 | 20.64 | 20.64 | -0.15% | 43,142 |
| Mar 19, 2025 | 20.54 | 20.83 | 20.31 | 20.67 | 20.67 | 0.83% | 42,504 |
| Mar 18, 2025 | 20.42 | 20.86 | 20.05 | 20.50 | 20.50 | 0.44% | 64,488 |
| Mar 17, 2025 | 20.14 | 20.80 | 20.08 | 20.41 | 20.41 | 0.49% | 52,696 |
| Mar 14, 2025 | 20.09 | 20.55 | 20.02 | 20.31 | 20.31 | 2.06% | 24,083 |
| Mar 13, 2025 | 20.41 | 20.41 | 19.52 | 19.90 | 19.90 | -2.02% | 30,916 |
| Mar 12, 2025 | 20.31 | 20.45 | 19.58 | 20.31 | 20.31 | 2.37% | 41,354 |
| Mar 11, 2025 | 19.80 | 20.48 | 19.61 | 19.84 | 19.84 | 0.20% | 74,381 |
| Mar 10, 2025 | 20.54 | 20.60 | 19.70 | 19.80 | 19.80 | -4.58% | 59,715 |
| Mar 7, 2025 | 21.65 | 21.65 | 20.13 | 20.75 | 20.75 | -3.98% | 55,563 |
| Mar 6, 2025 | 21.97 | 22.19 | 20.72 | 21.61 | 21.61 | -2.83% | 62,950 |
| Mar 5, 2025 | 22.59 | 22.60 | 21.47 | 22.24 | 22.24 | -1.55% | 64,250 |
| Mar 4, 2025 | 25.11 | 25.75 | 22.59 | 22.59 | 22.59 | -12.31% | 67,736 |
| Mar 3, 2025 | 27.47 | 27.63 | 25.76 | 25.76 | 25.76 | -6.16% | 52,623 |