L.B. Foster Company (FSTR) NASDAQ

40.92

-0.03(-0.07%)

Updated at May 13 04:00PM

Currency In USD

FSTR Historical Return

If you invested $1000 in L.B. Foster Company (FSTR) 10 years ago, it would be worth $3,427.14 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,286.03, while $1000 invested 1 year ago would be worth $2,142.41. This corresponds to total returns of 242.71%, 128.6%, 114.24%, respectively, with annualized returns of 13.11%, 17.97%, 114.24%.

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
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
April 14, 2026	30	30	30	30.23	29.8	140,458
April 13, 2026	29.91	30	30	30.16	29.72	155,735
April 10, 2026	30.17	30	30	30.17	29.82	127,909
April 09, 2026	30.01	29.97	29.97	30.63	29.84	197,140
April 08, 2026	30.99	30	30	30.99	29.82	133,015
April 07, 2026	29.86	29.8	29.8	30.28	29.32	70,805
April 06, 2026	27.93	30.12	30.12	30.65	27.88	42,829
April 02, 2026	27.79	27.99	27.99	28.16	27.66	54,193
April 01, 2026	28.17	28	28	28.36	27.62	78,495
March 31, 2026	28	27.9	27.9	28.09	27.47	36,598
March 30, 2026	28.19	27.89	27.89	28.19	27.6	31,480
March 27, 2026	28.04	27.84	27.84	28.04	27.52	28,288
March 26, 2026	27.98	28.02	28.02	28.72	27.89	27,229
March 25, 2026	28.49	28.04	28.04	28.62	27.47	33,956
March 24, 2026	28.09	28.05	28.05	29.17	27.64	77,070
March 23, 2026	28.42	28.12	28.12	29.42	28.02	140,924
March 20, 2026	28.19	28.11	28.11	28.3	27.48	56,744
March 19, 2026	27.99	28.12	28.12	28.76	27.88	17,000
March 18, 2026	27.84	28.21	28.21	28.6	27.65	37,884
March 17, 2026	28.03	28.23	28.23	28.51	27.8	31,785
March 16, 2026	27.59	28.05	28.05	28.27	27.59	22,742
March 13, 2026	27.67	27.24	27.24	27.9	26.89	21,754
March 12, 2026	27.56	27.66	27.66	27.88	26.96	18,785
March 11, 2026	28.4	28	28	28.88	27.84	17,702
March 10, 2026	28.46	28.5	28.5	29.34	28.37	22,551
March 09, 2026	28.73	28.83	28.83	29.44	27.77	35,213
March 06, 2026	29.04	28.93	28.93	30.01	27.89	35,615
March 05, 2026	31.09	29.5	29.5	31.1	29.13	43,600
March 04, 2026	31.5	31.41	31.41	32.4	31.06	26,803
March 03, 2026	32	31.66	31.66	32	31.01	31,340
March 02, 2026	30.71	32.19	32.19	32.29	30.19	24,300
February 27, 2026	31.45	30.73	30.73	31.45	30.72	13,613
February 26, 2026	31.68	31.71	31.71	32.05	31.46	16,747
February 25, 2026	31.26	31.46	31.46	31.46	30.05	29,331
February 24, 2026	30.27	31.21	31.21	31.27	30.27	13,300
February 23, 2026	31.29	30.15	30.15	31.29	30.11	24,800
February 20, 2026	30.86	31.29	31.29	31.95	30.53	13,400
February 19, 2026	30.65	31.13	31.13	31.35	30.56	12,027
February 18, 2026	32.15	31	31	32.15	30.72	17,900