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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	24.02	23.55	23.55	24.3	23.41	30,400
July 03, 2025	23.68	24.29	24.29	24.61	23.68	24,400
July 02, 2025	22.79	23.42	23.42	23.75	22.36	28,637
July 01, 2025	21.98	22.7	22.7	23.07	21.76	26,900
June 30, 2025	22.44	21.87	21.87	22.44	21.81	33,500
June 27, 2025	21.78	22.11	22.11	22.51	21.67	196,200
June 26, 2025	21.37	21.8	21.8	21.8	21.37	21,811
June 25, 2025	21.11	21.22	21.22	21.53	20.79	21,112
June 24, 2025	20.57	21.14	21.14	21.22	20.57	18,738
June 23, 2025	19.81	20.52	20.52	20.57	19.81	26,271
June 20, 2025	19.67	19.63	19.63	19.81	19.58	48,210
June 18, 2025	19.39	19.49	19.49	19.8	19.39	22,100
June 17, 2025	19.52	19.45	19.45	19.85	19.45	19,201
June 16, 2025	19.82	19.78	19.78	20.02	19.61	19,070
June 13, 2025	19.41	19.5	19.5	19.98	19.22	45,700
June 12, 2025	19.51	19.62	19.62	19.74	19.38	17,800
June 11, 2025	19.53	19.68	19.68	19.95	19.47	24,900
June 10, 2025	19.45	19.53	19.53	19.53	19.29	17,400
June 09, 2025	19.5	19.27	19.27	19.64	19.2	23,400
June 06, 2025	19.26	19.32	19.32	19.68	19	15,595
June 05, 2025	18.76	19.07	19.07	19.2	18.66	16,649
June 04, 2025	19.13	18.96	18.96	19.2	18.83	13,900
June 03, 2025	18.94	19.23	19.23	19.45	18.89	19,800
June 02, 2025	19.15	18.98	18.98	19.26	18.86	25,900
May 30, 2025	18.74	18.89	18.89	18.97	18.61	19,447
May 29, 2025	19.01	18.95	18.95	19.04	18.76	14,700
May 28, 2025	19.25	18.92	18.92	19.56	18.87	22,700

L.B. Foster Company (FSTR) NASDAQ