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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	26.24	27.31	27.31	27.33	26.24	17,700
December 02, 2025	26.71	26.04	26.04	26.75	26.04	9,932
December 01, 2025	26.56	26.48	26.48	26.83	26.22	20,700
November 28, 2025	27.21	26.98	26.98	27.37	26.41	16,043
November 26, 2025	26.27	26.95	26.95	27.13	25.66	21,800
November 25, 2025	26.8	26.47	26.47	26.99	26.3	27,738
November 24, 2025	26.61	26.69	26.69	27.07	26.61	37,389
November 21, 2025	26.19	26.78	26.78	27.09	26.08	27,503
November 20, 2025	27.08	26.2	26.2	27.29	25.82	20,526
November 19, 2025	26.28	26.64	26.64	27	26.28	18,600
November 18, 2025	26.67	26.28	26.28	26.95	26.2	16,725
November 17, 2025	26.48	26.5	26.5	27.02	26.05	32,000
November 14, 2025	26.62	26.76	26.76	27.31	26.31	21,513
November 13, 2025	26.5	26.75	26.75	27.03	26.5	20,600
November 12, 2025	27.1	26.77	26.77	27.37	26.58	27,900
November 11, 2025	28.18	26.89	26.89	28.18	26.75	26,796
November 10, 2025	27.17	28.1	28.1	28.39	27.06	16,000
November 07, 2025	27.24	27.1	27.1	27.39	26.16	33,687
November 06, 2025	26.99	27.3	27.3	27.51	26.92	26,833
November 05, 2025	26.88	27.79	27.79	27.94	26.54	17,406
November 04, 2025	26.51	26.81	26.81	26.92	26.02	30,900
November 03, 2025	26.55	26.94	26.94	27.5	23.81	53,100
October 31, 2025	26.83	27.4	27.4	27.55	26.82	24,910
October 30, 2025	25.96	27.09	27.09	27.09	25.96	41,915
October 29, 2025	26.52	26.11	26.11	27.08	26.05	25,624
October 28, 2025	26.38	26.65	26.65	26.91	26.38	20,000
October 27, 2025	27.54	26.38	26.38	27.59	26.38	19,400
October 24, 2025	27.25	27.26	27.26	27.43	27.09	16,500
October 23, 2025	26.66	26.82	26.82	27.08	26.41	11,327
October 22, 2025	26.42	26.73	26.73	27.16	26.42	21,842
October 21, 2025	26.32	26.79	26.79	27.09	26.32	13,099
October 20, 2025	26.61	26.68	26.68	27.06	25.81	34,000
October 17, 2025	26.48	26.18	26.18	27.13	26.14	30,744
October 16, 2025	27.52	26.68	26.68	27.52	25.94	24,010
October 15, 2025	27.37	27.35	27.35	27.51	26.72	36,200
October 14, 2025	25.66	26.55	26.55	26.86	25.66	24,900
October 13, 2025	25.58	26.14	26.14	26.69	25.39	19,400
October 10, 2025	26.2	25.58	25.58	26.68	25.56	31,039
October 09, 2025	26.23	26.34	26.34	26.49	25.85	17,147
October 08, 2025	26.23	26.42	26.42	26.48	26.18	11,819
October 07, 2025	26.17	26.01	26.01	26.4	25.81	21,638
October 06, 2025	26.73	26.44	26.44	26.76	26.4	21,317
October 03, 2025	26.29	26.58	26.58	26.94	26.29	17,700
October 02, 2025	26.54	26.36	26.36	26.54	26.22	15,749
October 01, 2025	26.78	26.58	26.58	27.02	26.55	17,945
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

L.B. Foster Company (FSTR) NASDAQ