LB Foster Company (FSTR) Historical Stock Data
26.76 ↓0.55 (-2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSTR is up 0.24% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-11 | 28.18 | 26.89 | ↓$1.29 (-4.56%) | 26.75 | 28.18 | 26.83K |
| 2025-11-10 | 27.17 | 28.10 | ↑$0.93 (3.42%) | 27.06 | 28.39 | 15.98K |
| 2025-11-07 | 27.24 | 27.10 | ↓$0.14 (-0.51%) | 26.16 | 27.39 | 33.69K |
| 2025-11-06 | 26.99 | 27.30 | ↑$0.31 (1.17%) | 26.92 | 27.51 | 26.83K |
| 2025-11-05 | 26.88 | 27.79 | ↑$0.91 (3.39%) | 26.54 | 27.94 | 17.41K |
| 2025-11-04 | 26.51 | 26.81 | ↑$0.29 (1.11%) | 26.02 | 26.92 | 30.88K |
| 2025-11-03 | 26.55 | 26.94 | ↑$0.39 (1.47%) | 23.81 | 27.50 | 53.07K |
| 2025-10-31 | 26.83 | 27.40 | ↑$0.57 (2.12%) | 26.82 | 27.55 | 24.91K |
| 2025-10-30 | 25.96 | 27.09 | ↑$1.13 (4.35%) | 25.96 | 27.09 | 41.92K |
| 2025-10-29 | 26.52 | 26.11 | ↓$0.41 (-1.55%) | 26.05 | 27.08 | 25.62K |
| 2025-10-28 | 26.38 | 26.65 | ↑$0.27 (1.02%) | 26.38 | 26.91 | 19.96K |
| 2025-10-27 | 27.54 | 26.38 | ↓$1.16 (-4.21%) | 26.38 | 27.59 | 19.40K |
| 2025-10-24 | 27.25 | 27.26 | ↑$0.01 (0.04%) | 27.09 | 27.43 | 16.47K |
| 2025-10-23 | 26.99 | 26.82 | ↓$0.17 (-0.63%) | 26.41 | 27.08 | 11.33K |
Create an account or log in to view more rows.
$FSTR I’m selling y’all have fun bag holding
$FSTR oversold! Buy the dip
$FSTR cover that shit
$FSTR Bearish..
$FSTR looking good today??
$FSTR CHUG CHUG CHUG
$FSTR LOADING UP HERE!
$FSTR this sell-off is meh.
$FSTR money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FSTR buy bitches