L.B. Foster Company (FSTR) NASDAQ

Currency In USD

FSTR Historical Return

If you invested $1000 in L.B. Foster Company (FSTR) 10 years ago, it would be worth $4,096.61 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,264.87, while $1000 invested 1 year ago would be worth $1,836.16. This corresponds to total returns of 309.66%, 126.49%, 83.62%, respectively, with annualized returns of 15.14%, 17.75%, 83.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FSTR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	41.31	41.13	41.13	41.92	40	82,596
July 30, 2026	40.54	41.19	41.19	41.46	39.97	39,967
July 29, 2026	42.02	40.28	40.28	42.08	39.98	75,803
July 28, 2026	42.31	42.02	42.02	42.96	41.57	89,940
July 27, 2026	42.67	42.31	42.31	43.3	41.52	63,413
July 23, 2026	41.93	42.71	42.71	42.93	41	83,772
July 22, 2026	42.79	42.29	42.29	43.5	42.16	45,921
July 21, 2026	41.68	43.08	43.08	43.26	40.05	112,274
July 20, 2026	41.79	41.68	41.68	43.3	41.12	71,373
July 17, 2026	41.78	41.93	41.93	42.62	41.57	43,621
July 16, 2026	41.55	42.29	42.29	42.29	41.54	86,588
July 15, 2026	41.62	41.51	41.51	42.66	41	75,769
July 14, 2026	41.78	41.83	41.83	42.78	41.14	56,478
July 13, 2026	41.82	41.34	41.34	42.51	41.13	64,468
July 10, 2026	42.2	42.55	42.55	43.35	41.75	48,833
July 09, 2026	42.11	42.35	42.35	43.04	41.96	86,091
July 08, 2026	42.01	42.23	42.23	42.89	41.7	64,572
July 07, 2026	43.32	42.25	42.25	43.37	41.71	71,125
July 06, 2026	42.76	43.61	43.61	44.09	42.76	61,618
July 02, 2026	44.08	42.76	42.76	44.33	42	109,578
July 01, 2026	44.77	44.08	44.08	45.18	43.71	85,984
June 30, 2026	44.73	45.17	45.17	45.55	44.04	77,639
June 29, 2026	44.77	44.94	44.94	45.55	44	111,350
June 26, 2026	44.57	44.77	44.77	44.93	43.5	337,742
June 25, 2026	43.78	44.64	44.64	45.81	43.5	138,351
June 24, 2026	44.12	43.31	43.31	44.15	42.82	94,936
June 23, 2026	43.4	43.92	43.92	44.5	42.5	94,666
June 22, 2026	43.09	43.75	43.75	44	42.98	96,353
June 18, 2026	42.44	43.09	43.09	43.28	40.7	203,836
June 17, 2026	41.51	41.63	41.63	42.34	40.9	58,155
June 16, 2026	42.14	41.51	41.51	42.71	41.51	45,625
June 15, 2026	43.01	41.98	41.98	43.28	41.6	64,108
June 12, 2026	42.37	42.37	42.37	43.5	40	198,869
June 11, 2026	41.33	42.12	42.12	42.47	40.93	39,413
June 10, 2026	41.94	40.76	40.76	42.75	40.75	65,465
June 09, 2026	42.23	42.1	42.1	42.8	41.01	60,018
June 08, 2026	41.63	41.76	41.76	42.74	41.51	64,986
June 05, 2026	41.89	41.51	41.51	42.5	41.22	0
June 04, 2026	41.34	42.01	42.01	42.1	41.02	59,025
June 03, 2026	42.3	41.42	41.42	42.3	41.4	63,302
June 02, 2026	41.28	42.5	42.5	42.58	40.94	71,328
June 01, 2026	41.61	41.35	41.35	41.67	39.45	107,709
May 29, 2026	40.39	41.14	41.14	43.06	39.83	437,412
May 28, 2026	40.01	40.4	40.4	40.51	39.28	92,951
May 27, 2026	39.18	39.97	39.97	40.31	38.62	77,481
May 26, 2026	38.19	39.32	39.32	39.55	38.11	60,858
May 22, 2026	38.14	38.11	38.11	38.66	37.7	64,902
May 21, 2026	37.82	38.08	38.08	38.73	36.51	137,438
May 20, 2026	37.31	38.24	38.24	38.26	36.89	94,160
May 19, 2026	39.06	37.42	37.42	39.06	37.19	65,487
May 18, 2026	39.59	39.36	39.36	40	38.78	106,084
May 15, 2026	39.42	38.79	38.79	39.47	38.12	88,930
May 14, 2026	40.81	40.13	40.13	41.08	40.01	92,902
May 13, 2026	40.78	40.92	40.92	41.34	40.2	126,510
May 12, 2026	40.82	40.95	40.95	41.75	39.51	136,551
May 11, 2026	42.47	40.92	40.92	42.47	40.2	129,803
May 08, 2026	40.79	42.3	42.3	42.53	40.55	133,414
May 07, 2026	40.96	40.36	40.36	40.96	39.11	101,969
May 06, 2026	40.23	41.12	41.12	42.42	39.73	118,607
May 05, 2026	37.57	39.74	39.74	40	36.8	241,496