L.B. Foster Company - FSTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	27.56	27.66	27.66	27.88	26.96	18,785
March 11, 2026	28.4	28	28	28.88	27.84	18,200
March 10, 2026	28.46	28.5	28.5	29.34	28.37	22,600
March 09, 2026	28.73	28.83	28.83	29.44	27.77	35,213
March 06, 2026	29.04	28.93	28.93	30.01	27.89	35,615
March 05, 2026	31.09	29.5	29.5	31.1	29.13	43,600
March 04, 2026	31.66	31.41	31.41	32.23	31.14	26,820
March 03, 2026	32	31.66	31.66	32	28.7	33,620
March 02, 2026	30.71	32.19	32.19	32.29	30.19	24,300
February 27, 2026	31.45	30.73	30.73	31.45	30.72	13,613
February 26, 2026	31.68	31.71	31.71	32.05	31.46	16,747
February 25, 2026	31.26	31.46	31.46	31.46	30.05	29,331
February 24, 2026	30.27	31.21	31.21	31.27	30.27	13,300
February 23, 2026	31.29	30.15	30.15	31.29	30.11	24,800
February 20, 2026	30.86	31.29	31.29	31.95	30.53	13,400
February 19, 2026	30.65	31.13	31.13	31.35	30.56	12,027
February 18, 2026	32.15	31	31	32.15	30.72	17,900
February 17, 2026	31.51	31.89	31.89	32.35	31.42	13,932
February 13, 2026	31.5	31.63	31.63	32.54	31.5	9,500
February 12, 2026	31.58	31.46	31.46	32.08	30.58	15,600
February 11, 2026	31.53	31.54	31.54	31.82	31.31	11,330
February 10, 2026	31.26	31.37	31.37	32.18	31.15	19,000
February 09, 2026	31.62	31.37	31.37	32.05	30.42	13,483
February 06, 2026	31.58	31.74	31.74	32.63	31.04	39,900
February 05, 2026	30.39	31.31	31.31	31.58	30.39	25,121
February 04, 2026	31.33	30.85	30.85	31.6	30.82	26,900
February 03, 2026	31.09	31.34	31.34	31.6	30.57	23,018
February 02, 2026	29.95	31.09	31.09	31.4	29.95	29,900
January 30, 2026	29.68	30.05	30.05	30.32	28.02	25,400
January 29, 2026	29.6	29.82	29.82	29.84	28.81	11,804
January 28, 2026	28.99	28.82	28.82	29.03	28.14	15,100
January 27, 2026	28.95	28.72	28.72	29	28.48	8,900
January 26, 2026	29.04	29.01	29.01	29.53	28.51	14,100
January 23, 2026	29.58	29.16	29.16	29.62	29.01	12,125
January 22, 2026	29.61	29.84	29.84	30.01	29.02	23,881
January 21, 2026	28.38	29.56	29.56	29.78	28.38	26,433
January 20, 2026	28.53	28.03	28.03	28.6	27.54	31,300
January 16, 2026	29.17	28.97	28.97	29.38	28.81	14,300
January 15, 2026	28.99	29.3	29.3	29.85	28.99	16,031
January 14, 2026	29.11	29.1	29.1	29.35	28.51	24,000
January 13, 2026	28.48	29.26	29.26	29.6	28.48	12,756
January 12, 2026	28.28	29.17	29.17	29.73	28.28	26,641
January 09, 2026	28.13	28.4	28.4	29.31	27.97	21,042
January 08, 2026	27.4	28.43	28.43	29.41	27.4	26,817
January 07, 2026	28.52	27.57	27.57	28.52	27.17	14,527
January 06, 2026	27.41	27.62	27.62	27.81	26.84	25,903
January 05, 2026	26.98	27.55	27.55	28.17	26.98	18,012
January 02, 2026	26.73	26.98	26.98	27.23	26.72	13,300
December 31, 2025	27.11	26.95	26.95	27.32	26.78	12,993
December 30, 2025	27.71	27.3	27.3	28.24	27.28	7,900
December 29, 2025	28.32	27.82	27.82	28.32	27.77	13,100
December 26, 2025	28.08	28.47	28.47	28.64	27.75	16,398
December 24, 2025	27.98	28.18	28.18	28.83	27.98	6,800
December 23, 2025	27.76	28.14	28.14	28.49	27.75	8,900
December 22, 2025	28.54	28.2	28.2	29.3	28.07	18,200
December 19, 2025	28.8	28.36	28.36	29.24	28	43,200
December 18, 2025	28.65	28.79	28.79	29.09	28.23	18,623
December 17, 2025	28.85	28.27	28.27	29.13	28.01	19,928
December 16, 2025	28.86	29.08	29.08	29.42	28.23	38,300
December 15, 2025	26.96	28.84	28.84	29.15	26.96	47,000

L.B. Foster Company (FSTR) NASDAQ