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 $3,868.18 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,394.49, while $1000 invested 1 year ago would be worth $1,786.31. This corresponds to total returns of 286.82%, 139.45%, 78.63%, respectively, with annualized returns of 14.48%, 19.07%, 78.63%.

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 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
May 04, 2026	33.01	36.6	36.6	36.6	33.01	280,293
May 01, 2026	30.59	30.7	30.7	31.1	30.31	95,885
April 30, 2026	30.41	30.61	30.61	31.12	30.22	60,756
April 29, 2026	31.08	30.61	30.61	31.27	30.28	75,816
April 28, 2026	31.94	31.32	31.32	32.17	31.07	87,286
April 27, 2026	31.92	31.81	31.81	32.48	31.2	85,825
April 24, 2026	29.99	32.03	32.03	32.51	29.87	185,697
April 23, 2026	30.04	29.99	29.99	30.18	29.62	337,300
April 22, 2026	30.05	29.9	29.9	30.15	28.79	109,626
April 21, 2026	30	29.94	29.94	30.27	29.78	248,904
April 20, 2026	29.99	30	30	30.38	29.81	321,001
April 17, 2026	30.1	30	30	30.26	29.61	128,117
April 16, 2026	29.83	29.71	29.71	29.99	29.17	51,476
April 15, 2026	30.08	29.98	29.98	30.19	29.3	75,420