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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	26.35	26.95	26.95	27.46	26.35	22,600
September 29, 2025	27.63	26.63	26.63	27.86	26.55	19,535
September 26, 2025	26.83	27.54	27.54	27.66	26.05	34,500
September 25, 2025	26.57	26.71	26.71	27.22	26.53	20,800
September 24, 2025	27.19	26.86	26.86	27.23	26.22	23,600
September 23, 2025	27.71	26.95	26.95	28	26.86	28,500
September 22, 2025	27.71	27.72	27.72	27.91	27.01	25,948
September 19, 2025	27.89	27.76	27.76	28.25	27.56	68,700
September 18, 2025	28.02	27.99	27.99	28.86	27.71	52,644
September 17, 2025	27.75	27.84	27.84	28.71	27.57	29,922
September 16, 2025	27.7	27.6	27.6	27.89	27.39	25,200
September 15, 2025	27.42	27.71	27.71	27.96	26.99	31,400
September 12, 2025	27.47	27.43	27.43	27.68	27.2	18,018
September 11, 2025	26.78	27.41	27.41	27.64	26.78	25,428
September 10, 2025	26.63	26.78	26.78	27.07	25.7	20,421
September 09, 2025	27.1	26.7	26.7	27.1	26.38	25,700
September 08, 2025	26.4	27.19	27.19	27.23	26.12	28,300
September 05, 2025	27.29	26.53	26.53	27.37	26.16	38,000
September 04, 2025	26.45	27.18	27.18	27.25	26.37	28,438
September 03, 2025	25.47	26.31	26.31	26.42	25.17	36,328
September 02, 2025	25.49	25.58	25.58	25.8	25.39	42,345
August 29, 2025	26.03	26.03	26.03	26.81	25.8	43,030
August 28, 2025	26.69	26.8	26.8	26.85	26.09	35,834
August 27, 2025	24.96	26.5	26.5	26.51	24.96	38,700
August 26, 2025	23.88	24.79	24.79	24.87	23.88	19,400
August 25, 2025	24.11	23.99	23.99	24.55	23.85	19,818
August 22, 2025	22.6	24.43	24.43	24.57	22.6	61,334
August 21, 2025	22.8	22.33	22.33	22.8	22.32	27,619
August 20, 2025	22.84	22.65	22.65	23.24	22.48	26,029
August 19, 2025	23.01	22.9	22.9	23.42	22.65	24,900
August 18, 2025	22.79	23.09	23.09	23.51	22.61	33,308
August 15, 2025	23.79	22.56	22.56	24.29	22.43	76,900
August 14, 2025	24.08	23.57	23.57	24.23	23.5	39,600
August 13, 2025	23.2	24.28	24.28	24.8	23.2	72,200
August 12, 2025	22.6	23.13	23.13	23.62	22.6	61,700
August 11, 2025	21.95	22.25	22.25	23.25	21.67	31,100
August 08, 2025	22.37	22.08	22.08	22.77	21.76	21,862
August 07, 2025	23.06	22.5	22.5	23.06	22.36	13,249
August 06, 2025	22.61	22.56	22.56	23.04	22.49	18,734
August 05, 2025	22.6	22.66	22.66	23.16	22.55	18,103
August 04, 2025	22.32	22.4	22.4	22.62	22.19	19,300
August 01, 2025	22.66	22.32	22.32	22.66	22.18	29,337
July 31, 2025	23.41	23.5	23.5	24.14	23.29	46,317
July 30, 2025	24.35	23.7	23.7	24.57	23.48	39,738
July 29, 2025	25	24.35	24.35	25.03	24.26	20,000
July 28, 2025	24.63	24.79	24.79	24.93	24.05	27,300
July 25, 2025	24.03	24.63	24.63	24.68	24.03	21,204
July 24, 2025	23.73	24.06	24.06	24.07	23.36	31,300
July 23, 2025	22.7	23.79	23.79	23.92	22.7	24,800
July 22, 2025	22.7	22.51	22.51	23.41	22.47	25,000
July 21, 2025	22.89	22.38	22.38	23.22	22.38	18,623
July 18, 2025	23.63	22.74	22.74	23.63	22.72	22,800
July 17, 2025	23.29	23.47	23.47	23.78	23.29	25,000
July 16, 2025	23.4	23.5	23.5	23.86	22.94	56,738
July 15, 2025	23.74	23.35	23.35	24.04	23.29	32,549
July 14, 2025	24.11	23.82	23.82	24.2	23.66	20,400
July 11, 2025	24.57	24.2	24.2	24.57	24.11	18,100
July 10, 2025	24.32	24.7	24.7	24.94	24.32	21,300
July 09, 2025	24.14	24.59	24.59	24.67	23.79	32,529
July 08, 2025	23.68	23.87	23.87	24.15	23.55	29,801

L.B. Foster Company (FSTR) NASDAQ