L.B. Foster Company (FSTR)
NASDAQ: FSTR · Real-Time Price · USD
24.19
+0.63 (2.65%)
Aug 15, 2025, 9:34 AM - Market open
L.B. Foster Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.08 | 24.23 | 23.50 | 23.57 | 23.57 | -2.94% | 39,560 |
| Aug 13, 2025 | 23.20 | 24.80 | 23.20 | 24.28 | 24.28 | 4.97% | 72,186 |
| Aug 12, 2025 | 22.60 | 23.62 | 22.60 | 23.13 | 23.13 | 3.96% | 61,678 |
| Aug 11, 2025 | 21.95 | 23.25 | 21.67 | 22.25 | 22.25 | 0.77% | 31,089 |
| Aug 8, 2025 | 22.37 | 22.77 | 21.76 | 22.08 | 22.08 | -1.87% | 21,862 |
| Aug 7, 2025 | 23.06 | 23.06 | 22.36 | 22.50 | 22.50 | -0.27% | 13,249 |
| Aug 6, 2025 | 22.61 | 23.04 | 22.49 | 22.56 | 22.56 | -0.44% | 18,735 |
| Aug 5, 2025 | 22.60 | 23.16 | 22.55 | 22.66 | 22.66 | 1.16% | 18,103 |
| Aug 4, 2025 | 22.32 | 22.62 | 22.19 | 22.40 | 22.40 | 0.36% | 19,253 |
| Aug 1, 2025 | 22.66 | 22.66 | 22.18 | 22.32 | 22.32 | -5.02% | 29,337 |
| Jul 31, 2025 | 23.41 | 24.14 | 23.29 | 23.50 | 23.50 | -0.84% | 46,317 |
| Jul 30, 2025 | 24.35 | 24.57 | 23.48 | 23.70 | 23.70 | -2.67% | 39,738 |
| Jul 29, 2025 | 25.00 | 25.03 | 24.26 | 24.35 | 24.35 | -1.77% | 19,982 |
| Jul 28, 2025 | 24.63 | 24.93 | 24.05 | 24.79 | 24.79 | 0.65% | 27,272 |
| Jul 25, 2025 | 24.03 | 24.68 | 24.03 | 24.63 | 24.63 | 2.37% | 21,204 |
| Jul 24, 2025 | 23.73 | 24.07 | 23.36 | 24.06 | 24.06 | 1.13% | 31,297 |
| Jul 23, 2025 | 22.70 | 23.92 | 22.70 | 23.79 | 23.79 | 5.69% | 24,775 |
| Jul 22, 2025 | 22.70 | 23.41 | 22.47 | 22.51 | 22.51 | 0.58% | 24,955 |
| Jul 21, 2025 | 22.89 | 23.22 | 22.38 | 22.38 | 22.38 | -1.58% | 18,623 |
| Jul 18, 2025 | 23.63 | 23.63 | 22.72 | 22.74 | 22.74 | -3.11% | 22,778 |
| Jul 17, 2025 | 23.29 | 23.78 | 23.29 | 23.47 | 23.47 | -0.13% | 24,974 |
| Jul 16, 2025 | 23.40 | 23.86 | 22.94 | 23.50 | 23.50 | 0.64% | 56,738 |
| Jul 15, 2025 | 23.74 | 24.04 | 23.29 | 23.35 | 23.35 | -1.97% | 32,549 |
| Jul 14, 2025 | 24.11 | 24.20 | 23.66 | 23.82 | 23.82 | -1.57% | 20,374 |
| Jul 11, 2025 | 24.57 | 24.57 | 24.11 | 24.20 | 24.20 | -2.02% | 18,077 |
| Jul 10, 2025 | 24.32 | 24.94 | 24.32 | 24.70 | 24.70 | 0.45% | 21,271 |
| Jul 9, 2025 | 24.14 | 24.67 | 23.79 | 24.59 | 24.59 | 3.02% | 32,529 |
| Jul 8, 2025 | 23.68 | 24.15 | 23.55 | 23.87 | 23.87 | 1.36% | 29,801 |
| Jul 7, 2025 | 24.02 | 24.30 | 23.41 | 23.55 | 23.55 | -3.05% | 30,369 |
| Jul 3, 2025 | 23.68 | 24.61 | 23.68 | 24.29 | 24.29 | 3.71% | 24,364 |
| Jul 2, 2025 | 22.79 | 23.75 | 22.36 | 23.42 | 23.42 | 3.17% | 28,637 |
| Jul 1, 2025 | 21.98 | 23.07 | 21.76 | 22.70 | 22.70 | 3.80% | 26,895 |
| Jun 30, 2025 | 22.44 | 22.44 | 21.81 | 21.87 | 21.87 | -1.09% | 33,467 |
| 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 |