NASDAQ : FSTR

L.B. Foster Company — Price history

Industrials · Railroads · United States

Last price 36.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 382.81M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

L.B. Foster Company (FSTR) closed at 36.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	36.37	37.05	36.3	36.52	12,376	+1.87%
2026-10-30	36.16	36.16	35.61	35.85	36,787	-1.48%
2026-10-29	36.49	37.04	36.156	36.39	30,779	+0.47%
2026-10-28	35.86	36.22	35.208	36.22	30,877	+1.20%
2026-10-27	35.25	35.88	35.25	35.79	26,699	+1.59%
2026-10-26	35.52	35.98	34.985	35.23	40,847	+0.11%
2026-10-23	35.1	35.35	34.75	35.19	35,235	-0.40%
2026-10-22	35.57	35.57	34.99	35.33	31,499	-1.40%
2026-10-21	35.5	35.83	35.07	35.83	37,424	+1.01%
2026-10-20	35.15	35.5	34.49	35.47	32,180	+1.05%
2026-10-19	34.66	35.12	34.2	35.1	49,777	+1.95%
2026-10-16	34.3	34.59	34.04	34.43	29,613	+0.38%
2026-10-15	34.71	34.71	34.03	34.3	44,290	-1.01%
2026-10-14	35.09	35.25	34.25	34.65	72,231	-2.50%
2026-10-13	34.94	35.56	34.545	35.54	53,281	+1.51%
2026-10-12	34.62	35.213	34.53	35.01	41,230	+0.20%
2026-10-09	35.25	35.41	34.84	34.94	35,091	-1.36%
2026-10-08	35.2	35.53	34.768	35.42	53,988	-0.28%
2026-10-07	35.61	35.68	34.81	35.52	36,597	-1.61%
2026-10-06	37.14	37.3	35.94	36.1	61,258	-2.30%
2026-10-05	37.27	37.46	35.77	36.95	121,131	-0.86%
2026-10-02	36.8	37.41	36.67	37.27	42,928	+2.50%
2026-10-01	35.99	36.55	35.7	36.36	78,669	+0.80%
2026-09-30	37.63	37.695	36.07	36.07	41,050	-3.45%
2026-09-29	37.67	38	36.97	37.36	54,029	-0.64%
2026-09-28	37.38	37.94	36.99	37.6	39,461	+0.35%
2026-09-25	37.62	38.12	37.29	37.47	64,364	-0.13%
2026-09-24	36.79	37.555	36.79	37.52	33,438	+0.67%
2026-09-23	37.57	37.87	37.18	37.27	24,768	-1.32%
2026-09-22	37.71	39.4	37.28	37.77	43,371	+1.12%
2026-09-21	37.57	37.57	36.87	37.35	29,321	-0.16%
2026-09-18	37.26	37.7	36.8	37.41	69,552	+0.29%
2026-09-17	37.96	38.37	37.22	37.3	46,859	-0.13%
2026-09-16	37.44	37.75	36.94	37.35	31,593	+0.27%
2026-09-15	36.99	37.28	36.6	37.25	44,618	+0.76%
2026-09-14	37.1	37.29	36.54	36.97	45,233	-1.65%
2026-09-11	37.7	37.77	37.32	37.59	29,378	+0.53%
2026-09-10	37.47	37.58	37.14	37.39	35,361	-1.27%
2026-09-09	37.61	37.97	37.215	37.87	49,512	-0.37%
2026-09-08	37.87	38.23	36.29	38.01	36,453	-0.03%
2026-09-04	37.38	38.04	37.38	38.02	25,071	+1.79%
2026-09-03	37.46	37.82	36.94	37.35	27,344	+0.65%
2026-09-02	37.08	37.384	36.445	37.11	37,683	+0.62%
2026-09-01	37.17	37.17	36.41	36.88	49,186	-1.68%
2026-08-31	37.39	37.745	37.16	37.51	50,693	+0.40%
2026-08-28	37.77	39.14	36.95	37.36	48,653	-1.24%
2026-08-27	37.57	37.83	36.728	37.83	40,704	+0.69%
2026-08-26	38.17	38.8	37.23	37.57	60,847	-1.42%
2026-08-25	37.85	38.33	36.94	38.11	48,875	+1.63%
2026-08-24	37.99	38.3	37.11	37.5	28,938	-1.52%
2026-08-21	38.15	38.255	36.451	38.08	46,372	+0.34%
2026-08-20	36.67	37.975	36.39	37.95	64,892	+2.57%
2026-08-19	38.22	38.375	36.71	37	58,367	-2.99%
2026-08-18	38.43	38.585	37.5	38.14	84,871	-0.88%
2026-08-17	38.26	38.71	37.395	38.48	64,826	-0.67%
2026-08-14	38.31	39	37.966	38.74	45,782	+0.81%
2026-08-13	38.67	39.17	38.01	38.43	79,250	-0.29%
2026-08-12	37.96	39.4	37.855	38.54	146,353	+1.58%
2026-08-11	40.79	40.79	36.94	37.94	232,643	-4.14%
2026-08-10	41.85	41.85	38.16	39.58	180,256	-4.09%
2026-08-07	41.88	42.125	40.985	41.27	78,450	-1.46%
2026-08-06	42.31	42.31	41.3	41.88	60,569	-0.10%
2026-08-05	42.08	43.04	41.816	41.92	45,702	+0.12%
2026-08-04	41.5	42.62	41.234	41.87	57,176	+0.92%
2026-08-03	41.39	42.38	41.21	41.49	37,757	+0.88%
2026-07-31	41.31	41.915	40	41.13	82,607	-0.15%
2026-07-30	40.54	41.46	39.97	41.19	39,967	+2.26%
2026-07-29	42.02	42.08	39.98	40.28	75,805	-4.14%
2026-07-28	42.31	42.955	41.57	42.02	89,945	-0.69%
2026-07-27	42.67	43.3	41.52	42.31	63,415	-0.21%
2026-07-24	42.895	43.28	42.3	42.4	58,691	-0.73%
2026-07-23	41.93	42.93	41	42.71	83,773	+0.99%
2026-07-22	42.79	43.5	42.16	42.29	46,215	-1.83%
2026-07-21	41.68	43.26	40.052	43.08	112,900	+3.36%
2026-07-20	41.79	43.3	41.12	41.68	71,786	-0.60%
2026-07-17	41.78	42.62	41.57	41.93	43,621	-0.85%
2026-07-16	41.55	42.29	41.54	42.29	87,455	+1.88%
2026-07-15	41.85	42.66	41	41.51	76,642	-0.77%
2026-07-14	41.78	42.781	41.145	41.83	56,478	+1.19%
2026-07-13	41.82	42.51	41.13	41.34	64,477	-2.84%
2026-07-10	42.2	43.345	41.75	42.55	48,833	+0.47%
2026-07-09	42.11	43.04	41.96	42.35	86,091	+0.28%
2026-07-08	42.01	42.885	41.7	42.23	64,572	-0.05%
2026-07-07	43.32	43.37	41.71	42.25	71,133	-3.12%
2026-07-06	42.76	44.09	42.76	43.61	63,156	+1.99%
2026-07-02	44.08	44.33	42	42.76	111,863	-2.99%
2026-07-01	44.77	45.175	43.71	44.08	87,467	-2.41%
2026-06-30	44.73	45.55	44.04	45.17	77,650	+0.51%
2026-06-29	44.77	45.55	44	44.94	115,225	+0.38%
2026-06-26	44.57	44.93	43.5	44.77	337,817	+0.29%
2026-06-25	43.78	45.81	43.5	44.64	139,507	+3.07%
2026-06-24	44.12	44.15	42.82	43.31	94,945	-1.39%
2026-06-23	43.4	44.5	42.5	43.92	94,666	+0.39%
2026-06-22	43.09	44	42.98	43.75	97,358	+1.53%
2026-06-18	42.44	43.28	40.7	43.09	204,125	+3.51%
2026-06-17	41.51	42.335	40.9	41.63	58,183	+0.29%
2026-06-16	42.14	42.71	41.51	41.51	45,630	-1.12%
2026-06-15	43.01	43.28	41.6	41.98	64,214	-0.92%
2026-06-12	42.37	43.5	40	42.37	200,162	+0.59%
2026-06-11	41.33	42.47	40.93	42.12	40,940	+3.34%
2026-06-10	41.94	42.75	40.75	40.76	65,464	-3.17%
2026-06-09	42.23	42.8	41.01	42.095	62,059	+0.80%
2026-06-08	41.63	42.74	41.509	41.76	64,986	+0.60%
2026-06-05	41.89	42.5	41.22	41.51	53,887	-1.19%
2026-06-04	41.34	42.1	41.02	42.01	59,025	+1.42%
2026-06-03	42.3	42.46	41.4	41.42	64,443	-2.54%
2026-06-02	41.28	42.58	40.94	42.5	71,585	+2.78%
2026-06-01	41.61	41.67	39.45	41.35	107,709	+0.51%
2026-05-29	40.39	43.055	39.826	41.14	437,669	+1.83%
2026-05-28	40.01	40.51	39.285	40.4	92,951	+1.08%
2026-05-27	39.18	40.31	38.62	39.97	77,886	+1.65%
2026-05-26	38.19	39.547	38.11	39.32	60,858	+3.18%
2026-05-22	38.14	38.66	37.7	38.11	65,973	+0.08%
2026-05-21	37.75	38.725	36.51	38.08	140,414	-0.42%
2026-05-20	37.31	38.26	36.89	38.24	94,852	+2.19%
2026-05-19	39.06	39.06	37.19	37.42	65,497	-4.93%
2026-05-18	39.49	40	38.78	39.36	107,364	+1.47%
2026-05-15	39.42	39.47	38.12	38.79	88,949	-3.34%
2026-05-14	40.81	41.08	40.01	40.13	93,166	-1.93%
2026-05-13	40.78	41.34	40.2	40.92	126,782	-0.07%