LB Foster Company (FSTR) Historical Stock Data

28.18 ↑0.04 (0.14%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FSTR is up 0.25% a day on average. There have been 17 days where LB Foster Company closed green and 13 days where FSTR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	27.98	28.18	↑$0.20 (0.71%)	27.98	28.83	6.78K
2025-12-23	27.76	28.14	↑$0.38 (1.37%)	27.75	28.49	8.85K
2025-12-22	28.54	28.20	↓$0.34 (-1.19%)	28.07	29.30	18.15K
2025-12-19	28.80	28.36	↓$0.45 (-1.55%)	28.00	29.24	43.18K
2025-12-18	28.65	28.79	↑$0.14 (0.49%)	28.23	29.09	18.62K
2025-12-17	28.85	28.27	↓$0.58 (-2.01%)	28.01	29.13	19.93K
2025-12-16	28.86	29.08	↑$0.22 (0.76%)	28.23	29.42	38.26K
2025-12-15	26.96	28.84	↑$1.88 (6.97%)	26.96	29.15	46.98K
2025-12-12	26.42	26.70	↑$0.28 (1.06%)	26.42	27.08	46.65K
2025-12-11	26.58	26.75	↑$0.17 (0.64%)	26.58	27.15	67.35K
2025-12-10	26.54	26.87	↑$0.33 (1.24%)	26.24	27.28	51.35K
2025-12-09	26.95	26.28	↓$0.67 (-2.49%)	26.28	27.38	19.56K
2025-12-08	27.29	26.92	↓$0.37 (-1.36%)	26.80	27.74	60.77K
2025-12-05	26.45	27.01	↑$0.56 (2.12%)	26.45	27.36	16.80K
2025-12-04	26.94	26.76	↓$0.18 (-0.67%)	26.71	27.00	8.41K
2025-12-03	26.24	27.31	↑$1.07 (4.08%)	26.24	27.33	17.68K
2025-12-02	26.71	26.04	↓$0.67 (-2.52%)	26.04	26.75	10.15K
2025-12-01	26.56	26.48	↓$0.08 (-0.30%)	26.22	26.83	20.70K
2025-11-28	27.21	26.98	↓$0.23 (-0.85%)	26.41	27.37	16.04K
2025-11-26	26.27	26.95	↑$0.68 (2.59%)	25.66	27.13	21.77K
2025-11-25	26.80	26.47	↓$0.33 (-1.23%)	26.30	26.99	27.74K
2025-11-24	26.61	26.69	↑$0.08 (0.30%)	26.61	27.07	37.77K
2025-11-21	26.19	26.78	↑$0.59 (2.25%)	26.08	27.09	27.50K
2025-11-20	27.08	26.20	↓$0.88 (-3.25%)	25.82	27.29	20.53K
2025-11-19	26.28	26.64	↑$0.36 (1.37%)	26.28	27.00	18.57K
2025-11-18	26.65	26.28	↓$0.37 (-1.39%)	26.20	26.97	18.02K
2025-11-17	26.48	26.50	↑$0.02 (0.08%)	26.05	27.02	31.96K
2025-11-14	26.62	26.76	↑$0.14 (0.53%)	26.31	27.31	21.51K
2025-11-13	26.50	26.75	↑$0.25 (0.94%)	26.50	27.03	20.55K
2025-11-12	27.10	26.77	↓$0.33 (-1.22%)	26.58	27.37	27.85K