L. B. Foster Company FSTR
NASDAQ · United States · Producer Manufacturing
$36.07-1.29 (-3.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36.07 | -3.45% | $37.63 | $37.70 | $36.07 | 41.00K |
| 2026-09-29 | $37.36 | -0.64% | $37.67 | $38.00 | $36.97 | 54.00K |
| 2026-09-28 | $37.60 | +0.35% | $37.38 | $37.94 | $36.99 | 39.50K |
| 2026-09-25 | $37.47 | -0.13% | $37.62 | $38.12 | $37.29 | 64.40K |
| 2026-09-24 | $37.52 | +0.67% | $36.79 | $37.56 | $36.79 | 33.40K |
| 2026-09-23 | $37.27 | -1.32% | $37.57 | $37.87 | $37.18 | 24.80K |
| 2026-09-22 | $37.77 | +1.12% | $37.71 | $39.40 | $37.28 | 43.40K |
| 2026-09-21 | $37.35 | -0.16% | $37.57 | $37.57 | $36.87 | 29.30K |
| 2026-09-18 | $37.41 | +0.29% | $37.26 | $37.70 | $36.80 | 69.60K |
| 2026-09-17 | $37.30 | -0.13% | $37.96 | $38.37 | $37.22 | 46.90K |
| 2026-09-16 | $37.35 | +0.27% | $37.44 | $37.75 | $36.94 | 31.60K |
| 2026-09-15 | $37.25 | +0.76% | $36.99 | $37.28 | $36.60 | 44.60K |
| 2026-09-14 | $36.97 | -1.65% | $37.10 | $37.29 | $36.54 | 45.20K |
| 2026-09-11 | $37.59 | +0.53% | $37.70 | $37.77 | $37.32 | 29.40K |
| 2026-09-10 | $37.39 | -1.27% | $37.47 | $37.58 | $37.14 | 35.40K |
| 2026-09-09 | $37.87 | -0.37% | $37.61 | $37.97 | $37.22 | 49.50K |
| 2026-09-08 | $38.01 | -0.03% | $37.87 | $38.23 | $36.29 | 36.50K |
| 2026-09-04 | $38.02 | +1.79% | $37.38 | $38.04 | $37.38 | 25.10K |
| 2026-09-03 | $37.35 | +0.65% | $37.46 | $37.82 | $36.94 | 27.30K |
| 2026-09-02 | $37.11 | +0.62% | $37.08 | $37.38 | $36.45 | 37.70K |
| 2026-09-01 | $36.88 | -1.68% | $37.17 | $37.17 | $36.41 | 49.20K |
| 2026-08-31 | $37.51 | +0.40% | $37.39 | $37.75 | $37.16 | 50.70K |
| 2026-08-28 | $37.36 | -1.24% | $37.77 | $39.14 | $36.95 | 48.70K |
| 2026-08-27 | $37.83 | +0.69% | $37.57 | $37.83 | $36.73 | 40.70K |
| 2026-08-26 | $37.57 | -1.42% | $38.17 | $38.80 | $37.23 | 60.80K |
| 2026-08-25 | $38.11 | +1.63% | $37.85 | $38.33 | $36.94 | 48.90K |
| 2026-08-24 | $37.50 | -1.52% | $37.99 | $38.30 | $37.11 | 28.90K |
| 2026-08-21 | $38.08 | +0.34% | $38.15 | $38.26 | $36.45 | 46.40K |
| 2026-08-20 | $37.95 | +2.57% | $36.67 | $37.98 | $36.39 | 64.90K |
| 2026-08-19 | $37.00 | -2.99% | $38.22 | $38.38 | $36.71 | 58.40K |
| 2026-08-18 | $38.14 | -0.88% | $38.43 | $38.59 | $37.50 | 84.90K |
| 2026-08-17 | $38.48 | -0.67% | $38.26 | $38.71 | $37.40 | 64.80K |
| 2026-08-14 | $38.74 | +0.81% | $38.31 | $39.00 | $37.97 | 45.80K |
| 2026-08-13 | $38.43 | -0.29% | $38.67 | $39.17 | $38.01 | 79.20K |
| 2026-08-12 | $38.54 | +1.58% | $37.96 | $39.40 | $37.86 | 146.40K |
| 2026-08-11 | $37.94 | -4.14% | $40.79 | $40.79 | $36.94 | 232.40K |
| 2026-08-10 | $39.58 | -4.09% | $41.85 | $41.85 | $38.16 | 180.30K |
| 2026-08-07 | $41.27 | -1.46% | $41.88 | $42.13 | $40.99 | 78.40K |
| 2026-08-06 | $41.88 | -0.10% | $42.31 | $42.31 | $41.30 | 60.60K |
| 2026-08-05 | $41.92 | +0.12% | $42.08 | $43.04 | $41.82 | 45.70K |
| 2026-08-04 | $41.87 | +0.92% | $41.50 | $42.62 | $41.23 | 57.20K |
| 2026-08-03 | $41.49 | +0.88% | $41.39 | $42.38 | $41.21 | 37.80K |
| 2026-07-31 | $41.13 | -0.15% | $41.31 | $41.92 | $40.00 | 82.60K |
| 2026-07-30 | $41.19 | +2.26% | $40.54 | $41.46 | $39.97 | 40.00K |
| 2026-07-29 | $40.28 | -4.14% | $42.02 | $42.08 | $39.98 | 75.80K |
| 2026-07-28 | $42.02 | -0.69% | $42.31 | $42.96 | $41.57 | 89.90K |
| 2026-07-27 | $42.31 | -0.21% | $42.67 | $43.30 | $41.52 | 63.40K |
| 2026-07-24 | $42.40 | -0.73% | $42.90 | $43.28 | $42.30 | 58.60K |
| 2026-07-23 | $42.71 | +0.99% | $41.93 | $42.93 | $41.00 | 83.80K |
| 2026-07-22 | $42.29 | -1.83% | $42.79 | $43.50 | $42.16 | 46.20K |
| 2026-07-21 | $43.08 | +3.36% | $41.68 | $43.26 | $40.05 | 112.90K |
| 2026-07-20 | $41.68 | -0.60% | $41.79 | $43.30 | $41.12 | 71.80K |
| 2026-07-17 | $41.93 | -0.85% | $41.78 | $42.62 | $41.57 | 43.60K |
| 2026-07-16 | $42.29 | +1.88% | $41.55 | $42.29 | $41.54 | 87.50K |
| 2026-07-15 | $41.51 | -0.77% | $41.85 | $42.66 | $41.00 | 76.60K |
| 2026-07-14 | $41.83 | +1.19% | $41.78 | $42.78 | $41.14 | 56.50K |
| 2026-07-13 | $41.34 | -2.84% | $41.82 | $42.51 | $41.13 | 64.50K |
| 2026-07-10 | $42.55 | +0.47% | $42.20 | $43.35 | $41.75 | 48.80K |
| 2026-07-09 | $42.35 | +0.28% | $42.11 | $43.04 | $41.96 | 86.10K |
| 2026-07-08 | $42.23 | -0.05% | $42.01 | $42.89 | $41.70 | 64.60K |
| 2026-07-07 | $42.25 | -3.12% | $43.32 | $43.37 | $41.71 | 71.10K |
| 2026-07-06 | $43.61 | +1.99% | $42.76 | $44.09 | $42.76 | 63.00K |
| 2026-07-02 | $42.76 | -2.99% | $44.08 | $44.33 | $42.00 | 111.80K |
| 2026-07-01 | $44.08 | -2.41% | $44.77 | $45.18 | $43.71 | 87.50K |
| 2026-06-30 | $45.17 | +0.51% | $44.73 | $45.55 | $44.04 | 77.60K |
| 2026-06-29 | $44.94 | +0.38% | $44.77 | $45.55 | $44.00 | 115.20K |
| 2026-06-26 | $44.77 | +0.29% | $44.57 | $44.93 | $43.50 | 337.70K |
| 2026-06-25 | $44.64 | +3.07% | $43.78 | $45.81 | $43.50 | 139.50K |
| 2026-06-24 | $43.31 | -1.39% | $44.12 | $44.15 | $42.82 | 94.90K |
| 2026-06-23 | $43.92 | +0.39% | $43.40 | $44.50 | $42.50 | 94.70K |
| 2026-06-22 | $43.75 | +1.53% | $43.09 | $44.00 | $42.98 | 97.30K |
| 2026-06-18 | $43.09 | +3.51% | $42.44 | $43.28 | $40.70 | 204.10K |
| 2026-06-17 | $41.63 | +0.29% | $41.51 | $42.34 | $40.90 | 58.20K |
| 2026-06-16 | $41.51 | -1.12% | $42.14 | $42.71 | $41.51 | 45.60K |
| 2026-06-15 | $41.98 | -0.92% | $43.01 | $43.28 | $41.60 | 64.20K |
| 2026-06-12 | $42.37 | +0.59% | $42.37 | $43.50 | $40.00 | 200.10K |
| 2026-06-11 | $42.12 | +3.34% | $41.33 | $42.47 | $40.93 | 40.90K |
| 2026-06-10 | $40.76 | -3.18% | $41.94 | $42.75 | $40.75 | 65.50K |
| 2026-06-09 | $42.10 | +0.81% | $42.23 | $42.80 | $41.01 | 62.00K |
| 2026-06-08 | $41.76 | +0.60% | $41.63 | $42.74 | $41.51 | 65.00K |
| 2026-06-05 | $41.51 | -1.19% | $41.89 | $42.50 | $41.22 | 53.90K |
| 2026-06-04 | $42.01 | +1.42% | $41.34 | $42.10 | $41.02 | 59.00K |
| 2026-06-03 | $41.42 | -2.54% | $42.30 | $42.46 | $41.40 | 64.40K |
| 2026-06-02 | $42.50 | +2.78% | $41.28 | $42.58 | $40.94 | 71.60K |
| 2026-06-01 | $41.35 | +0.51% | $41.61 | $41.67 | $39.45 | 107.70K |
| 2026-05-29 | $41.14 | +1.83% | $40.39 | $43.06 | $39.83 | 437.50K |
| 2026-05-28 | $40.40 | +1.08% | $40.01 | $40.51 | $39.29 | 93.00K |
| 2026-05-27 | $39.97 | +1.65% | $39.18 | $40.31 | $38.62 | 77.80K |
| 2026-05-26 | $39.32 | +3.18% | $38.19 | $39.55 | $38.11 | 60.90K |
| 2026-05-22 | $38.11 | +0.08% | $38.14 | $38.66 | $37.70 | 66.00K |