L.B. Foster Company FSTR
42.30 USD -0.83 (-1.92%)
Regular-session close
42.30 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
42.11 Day range 43.51
26.04 52-week range 45.17
- YTD
- +56.96%
- 1 year
- +58.13%
FSTR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.51 | 43.51 | 42.14 | 42.30 | -0.83 | -1.92% | 26,446 |
| Nov 12, 2026 | 42.47 | 43.36 | 42.37 | 43.13 | +0.82 | +1.94% | 52,300 |
| Nov 11, 2026 | 42.39 | 43.00 | 42.14 | 42.31 | +0.27 | +0.64% | 28,300 |
| Nov 10, 2026 | 41.82 | 42.43 | 41.72 | 42.04 | +0.16 | +0.38% | 40,400 |
| Nov 9, 2026 | 40.58 | 42.87 | 40.58 | 41.88 | +2.13 | +5.36% | 50,100 |
| Nov 6, 2026 | 39.58 | 40.25 | 39.06 | 39.75 | +0.68 | +1.74% | 40,600 |
| Nov 5, 2026 | 41.80 | 42.76 | 38.94 | 39.07 | -2.58 | -6.19% | 68,100 |
| Nov 4, 2026 | 39.71 | 42.23 | 37.50 | 41.65 | +5.19 | +14.23% | 137,900 |
| Nov 3, 2026 | 36.90 | 37.38 | 36.41 | 36.46 | -0.22 | -0.60% | 35,200 |
| Nov 2, 2026 | 36.37 | 37.05 | 36.30 | 36.68 | +0.83 | +2.32% | 30,200 |
| Oct 30, 2026 | 36.16 | 36.16 | 35.61 | 35.85 | -0.54 | -1.48% | 36,800 |
| Oct 29, 2026 | 36.49 | 37.04 | 36.16 | 36.39 | +0.17 | +0.47% | 30,800 |
| Oct 28, 2026 | 35.86 | 36.22 | 35.21 | 36.22 | +0.43 | +1.20% | 30,900 |
| Oct 27, 2026 | 35.25 | 35.88 | 35.25 | 35.79 | +0.56 | +1.59% | 26,700 |
| Oct 26, 2026 | 35.52 | 35.98 | 34.99 | 35.23 | +0.04 | +0.11% | 40,800 |
| Oct 23, 2026 | 35.10 | 35.35 | 34.75 | 35.19 | -0.14 | -0.40% | 35,200 |
| Oct 22, 2026 | 35.57 | 35.57 | 34.99 | 35.33 | -0.50 | -1.40% | 31,500 |
| Oct 21, 2026 | 35.50 | 35.83 | 35.07 | 35.83 | +0.36 | +1.01% | 37,400 |
| Oct 20, 2026 | 35.15 | 35.50 | 34.49 | 35.47 | +0.37 | +1.05% | 32,200 |
| Oct 19, 2026 | 34.66 | 35.12 | 34.20 | 35.10 | +0.67 | +1.95% | 49,800 |
| Oct 16, 2026 | 34.30 | 34.59 | 34.04 | 34.43 | +0.13 | +0.38% | 29,400 |
| Oct 15, 2026 | 34.71 | 34.71 | 34.03 | 34.30 | -0.35 | -1.01% | 44,300 |
| Oct 14, 2026 | 35.09 | 35.25 | 34.25 | 34.65 | -0.89 | -2.50% | 72,200 |
| Oct 13, 2026 | 34.94 | 35.56 | 34.55 | 35.54 | +0.53 | +1.51% | 53,300 |
| Oct 12, 2026 | 34.62 | 35.21 | 34.53 | 35.01 | +0.07 | +0.20% | 41,200 |
| Oct 9, 2026 | 35.25 | 35.41 | 34.84 | 34.94 | -0.48 | -1.36% | 35,100 |
| Oct 8, 2026 | 35.20 | 35.53 | 34.77 | 35.42 | -0.10 | -0.28% | 54,000 |
| Oct 7, 2026 | 35.61 | 35.68 | 34.81 | 35.52 | -0.58 | -1.61% | 36,600 |
| Oct 6, 2026 | 37.14 | 37.30 | 35.94 | 36.10 | -0.85 | -2.30% | 61,300 |
| Oct 5, 2026 | 37.27 | 37.46 | 35.77 | 36.95 | -0.32 | -0.86% | 121,100 |
| Oct 2, 2026 | 36.80 | 37.41 | 36.67 | 37.27 | +0.91 | +2.50% | 42,900 |
| Oct 1, 2026 | 35.99 | 36.55 | 35.70 | 36.36 | +0.29 | +0.80% | 78,700 |
| Sep 30, 2026 | 37.63 | 37.70 | 36.07 | 36.07 | -1.29 | -3.45% | 41,000 |
| Sep 29, 2026 | 37.67 | 38.00 | 36.97 | 37.36 | -0.24 | -0.64% | 54,000 |
| Sep 28, 2026 | 37.38 | 37.94 | 36.99 | 37.60 | +0.13 | +0.35% | 39,500 |
| Sep 25, 2026 | 37.62 | 38.12 | 37.29 | 37.47 | -0.05 | -0.13% | 64,400 |
| Sep 24, 2026 | 36.79 | 37.56 | 36.79 | 37.52 | +0.25 | +0.67% | 33,400 |
| Sep 23, 2026 | 37.57 | 37.87 | 37.18 | 37.27 | -0.50 | -1.32% | 24,800 |
| Sep 22, 2026 | 37.71 | 39.40 | 37.28 | 37.77 | +0.42 | +1.12% | 43,400 |
| Sep 21, 2026 | 37.57 | 37.57 | 36.87 | 37.35 | -0.06 | -0.16% | 29,300 |
| Sep 18, 2026 | 37.26 | 37.70 | 36.80 | 37.41 | +0.11 | +0.29% | 69,600 |
| Sep 17, 2026 | 37.96 | 38.37 | 37.22 | 37.30 | -0.05 | -0.13% | 46,900 |
| Sep 16, 2026 | 37.44 | 37.75 | 36.94 | 37.35 | +0.10 | +0.27% | 31,600 |
| Sep 15, 2026 | 36.99 | 37.28 | 36.60 | 37.25 | +0.28 | +0.76% | 44,600 |
| Sep 14, 2026 | 37.10 | 37.29 | 36.54 | 36.97 | -0.62 | -1.65% | 45,200 |
| Sep 11, 2026 | 37.70 | 37.77 | 37.32 | 37.59 | +0.20 | +0.53% | 29,400 |
| Sep 10, 2026 | 37.47 | 37.58 | 37.14 | 37.39 | -0.48 | -1.27% | 35,400 |
| Sep 9, 2026 | 37.61 | 37.97 | 37.22 | 37.87 | -0.14 | -0.37% | 49,500 |
| Sep 8, 2026 | 37.87 | 38.23 | 36.29 | 38.01 | -0.01 | -0.03% | 36,500 |
| Sep 4, 2026 | 37.38 | 38.04 | 37.38 | 38.02 | +0.67 | +1.79% | 25,100 |
| Sep 3, 2026 | 37.46 | 37.82 | 36.94 | 37.35 | +0.24 | +0.65% | 27,300 |
| Sep 2, 2026 | 37.08 | 37.38 | 36.45 | 37.11 | +0.23 | +0.62% | 37,700 |
| Sep 1, 2026 | 37.17 | 37.17 | 36.41 | 36.88 | -0.63 | -1.68% | 49,200 |
| Aug 31, 2026 | 37.39 | 37.75 | 37.16 | 37.51 | +0.15 | +0.40% | 50,700 |
| Aug 28, 2026 | 37.77 | 39.14 | 36.95 | 37.36 | -0.47 | -1.24% | 48,700 |
| Aug 27, 2026 | 37.57 | 37.83 | 36.73 | 37.83 | +0.26 | +0.69% | 40,700 |
| Aug 26, 2026 | 38.17 | 38.80 | 37.23 | 37.57 | -0.54 | -1.42% | 60,800 |
| Aug 25, 2026 | 37.85 | 38.33 | 36.94 | 38.11 | +0.61 | +1.63% | 48,900 |
| Aug 24, 2026 | 37.99 | 38.30 | 37.11 | 37.50 | -0.58 | -1.52% | 28,900 |
| Aug 21, 2026 | 38.15 | 38.26 | 36.45 | 38.08 | +0.13 | +0.34% | 46,400 |
| Aug 20, 2026 | 36.67 | 37.98 | 36.39 | 37.95 | +0.95 | +2.57% | 64,900 |
| Aug 19, 2026 | 38.22 | 38.38 | 36.71 | 37.00 | -1.14 | -2.99% | 58,400 |
| Aug 18, 2026 | 38.43 | 38.59 | 37.50 | 38.14 | -0.34 | -0.88% | 84,900 |
| Aug 17, 2026 | 38.26 | 38.71 | 37.40 | 38.48 | -0.26 | -0.67% | 64,800 |
| Aug 14, 2026 | 38.31 | 39.00 | 37.97 | 38.74 | +0.31 | +0.81% | 45,800 |
65 days, newest first. Daily bars as drawn on the FSTR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.