L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
22.11
+0.31 (1.42%)
Jun 27, 2025, 4:00 PM - Market closed
L.B. Foster Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.78 | 22.51 | 21.67 | 22.11 | 22.11 | 1.42% | 196,193 |
| Jun 26, 2025 | 21.37 | 21.80 | 21.37 | 21.80 | 21.80 | 2.76% | 21,811 |
| Jun 25, 2025 | 21.11 | 21.53 | 20.79 | 21.22 | 21.22 | 0.35% | 21,112 |
| Jun 24, 2025 | 20.57 | 21.22 | 20.57 | 21.14 | 21.14 | 3.02% | 18,738 |
| Jun 23, 2025 | 19.81 | 20.53 | 19.81 | 20.52 | 20.52 | 4.53% | 26,875 |
| Jun 20, 2025 | 19.67 | 19.81 | 19.58 | 19.63 | 19.63 | 0.72% | 48,210 |
| Jun 18, 2025 | 19.39 | 19.80 | 19.39 | 19.49 | 19.49 | 0.21% | 22,090 |
| Jun 17, 2025 | 19.52 | 19.85 | 19.45 | 19.45 | 19.45 | -1.67% | 19,201 |
| Jun 16, 2025 | 19.82 | 20.02 | 19.61 | 19.78 | 19.78 | 1.44% | 19,105 |
| Jun 13, 2025 | 19.41 | 19.98 | 19.22 | 19.50 | 19.50 | -0.61% | 45,667 |
| Jun 12, 2025 | 19.51 | 19.74 | 19.38 | 19.62 | 19.62 | -0.30% | 17,777 |
| Jun 11, 2025 | 19.53 | 19.95 | 19.47 | 19.68 | 19.68 | 0.77% | 24,853 |
| Jun 10, 2025 | 19.45 | 19.53 | 19.29 | 19.53 | 19.53 | 1.35% | 17,394 |
| Jun 9, 2025 | 19.50 | 19.64 | 19.20 | 19.27 | 19.27 | -0.26% | 23,359 |
| Jun 6, 2025 | 19.26 | 19.68 | 19.00 | 19.32 | 19.32 | 1.31% | 15,605 |
| Jun 5, 2025 | 18.76 | 19.20 | 18.66 | 19.07 | 19.07 | 0.58% | 16,649 |
| Jun 4, 2025 | 19.13 | 19.20 | 18.83 | 18.96 | 18.96 | -1.40% | 13,899 |
| Jun 3, 2025 | 18.94 | 19.45 | 18.89 | 19.23 | 19.23 | 1.32% | 19,759 |
| Jun 2, 2025 | 19.15 | 19.26 | 18.86 | 18.98 | 18.98 | 0.48% | 25,876 |
| May 30, 2025 | 18.74 | 18.97 | 18.62 | 18.89 | 18.89 | -0.32% | 19,447 |
| May 29, 2025 | 19.01 | 19.04 | 18.76 | 18.95 | 18.95 | 0.16% | 14,677 |
| May 28, 2025 | 19.25 | 19.56 | 18.87 | 18.92 | 18.92 | -1.92% | 22,684 |
| May 27, 2025 | 18.55 | 19.46 | 18.55 | 19.29 | 19.29 | 6.11% | 23,938 |
| May 23, 2025 | 18.48 | 18.81 | 18.18 | 18.18 | 18.18 | -2.52% | 25,450 |
| May 22, 2025 | 18.72 | 19.18 | 18.65 | 18.65 | 18.65 | -1.58% | 15,344 |
| May 21, 2025 | 18.95 | 19.19 | 18.69 | 18.95 | 18.95 | -1.15% | 22,537 |
| May 20, 2025 | 19.75 | 19.79 | 19.00 | 19.17 | 19.17 | -2.19% | 25,867 |
| May 19, 2025 | 19.32 | 19.72 | 19.32 | 19.60 | 19.60 | 1.03% | 20,331 |
| May 16, 2025 | 19.35 | 19.65 | 19.25 | 19.40 | 19.40 | 0.78% | 28,080 |
| May 15, 2025 | 18.96 | 19.50 | 18.95 | 19.25 | 19.25 | 0.79% | 17,618 |
| May 14, 2025 | 19.36 | 19.60 | 19.10 | 19.10 | 19.10 | -0.83% | 36,053 |
| May 13, 2025 | 19.11 | 19.60 | 18.74 | 19.26 | 19.26 | 2.56% | 42,723 |
| May 12, 2025 | 19.00 | 19.29 | 18.39 | 18.78 | 18.78 | 3.81% | 41,961 |
| 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 |