L.B. Foster Company (FSTR) Charts

$27.48

south_east
-$0.87 (-3.07%)
Day's range
$27.33
Day's range
$28.22

5 DAY PERFORMANCE

-3.78%

1 MONTH PERFORMANCE

+9.39%

3 MONTH PERFORMANCE

+26.52%

6 MONTH PERFORMANCE

+50.74%

YEAR-TO-DATE PERFORMANCE

+2.16%

1 YEAR PERFORMANCE

+15.90%

L.B. Foster Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/07/2025 $28.22 $27.48 (-2.62%) $28.22 $27.33 30,400 $294.53 M
02/06/2025 $28.41 $28.35 (-0.21%) $28.85 $28.07 31,800 $303.86 M
02/05/2025 $27.72 $28.56 (3.03%) $28.70 $27.72 29,600 $306.11 M
02/04/2025 $27.11 $27.75 (2.36%) $27.80 $27.11 27,144 $297.42 M
02/03/2025 $26.94 $27.25 (1.15%) $27.69 $26.69 27,700 $292.07 M
01/31/2025 $27.88 $27.83 (-0.18%) $28.08 $27.29 38,435 $298.28 M
01/30/2025 $28.87 $27.89 (-3.39%) $28.87 $27.72 33,122 $298.93 M
01/29/2025 $27.82 $28.47 (2.34%) $28.47 $27.81 26,000 $305.14 M
01/28/2025 $27.93 $27.82 (-0.39%) $28.13 $26.55 46,049 $298.17 M
01/27/2025 $28.17 $27.01 (-4.12%) $28.51 $26.98 47,743 $289.49 M
01/24/2025 $28.00 $28.36 (1.29%) $28.39 $27.36 43,700 $303.96 M
01/23/2025 $27.15 $27.97 (3.02%) $27.98 $27.00 47,300 $299.78 M
01/22/2025 $27.61 $27.19 (-1.52%) $28.00 $26.55 50,616 $291.42 M
01/21/2025 $27.96 $27.75 (-0.75%) $28.63 $27.73 53,610 $297.42 M
01/17/2025 $27.68 $27.82 (0.51%) $28.02 $27.52 18,800 $298.17 M
01/16/2025 $27.29 $27.39 (0.37%) $27.57 $26.99 29,700 $293.57 M
01/15/2025 $26.48 $27.40 (3.47%) $27.54 $26.33 30,614 $293.67 M
01/14/2025 $25.72 $26.15 (1.67%) $26.23 $25.53 24,215 $280.28 M
01/13/2025 $24.91 $25.50 (2.37%) $25.52 $24.63 26,200 $273.31 M
01/10/2025 $25.74 $25.12 (-2.41%) $25.79 $25.04 28,700 $269.24 M
01/08/2025 $26.23 $26.20 (-0.11%) $26.43 $26.06 24,003 $280.81 M
01/07/2025 $27.41 $26.46 (-3.47%) $27.83 $26.46 26,432 $283.60 M
01/06/2025 $27.51 $27.45 (-0.22%) $28.08 $27.12 39,940 $294.21 M
01/03/2025 $26.56 $27.51 (3.58%) $27.53 $26.02 23,800 $294.85 M
01/02/2025 $27.00 $26.54 (-1.7%) $27.97 $26.32 30,705 $284.46 M
12/31/2024 $27.10 $26.90 (-0.74%) $27.30 $26.90 18,844 $288.31 M
12/30/2024 $26.58 $26.97 (1.47%) $27.10 $26.32 28,200 $289.06 M
12/27/2024 $27.00 $26.72 (-1.04%) $27.06 $26.53 21,608 $286.38 M
12/26/2024 $27.18 $27.27 (0.33%) $27.63 $26.88 20,222 $292.28 M
12/24/2024 $26.37 $27.33 (3.64%) $27.33 $26.27 15,118 $292.92 M
12/23/2024 $26.31 $26.24 (-0.27%) $26.66 $25.92 33,500 $281.24 M
12/20/2024 $26.44 $26.39 (-0.19%) $27.08 $26.35 69,100 $282.85 M
12/19/2024 $27.07 $26.89 (-0.66%) $27.07 $26.53 24,700 $288.21 M
12/18/2024 $28.60 $26.68 (-6.71%) $28.60 $26.65 46,200 $285.96 M
12/17/2024 $28.83 $28.55 (-0.97%) $28.97 $28.25 31,400 $306.00 M
12/16/2024 $28.87 $28.96 (0.31%) $29.40 $28.46 30,400 $310.39 M
12/13/2024 $28.63 $28.61 (-0.07%) $29.35 $27.86 31,949 $306.64 M
12/12/2024 $28.75 $28.59 (-0.56%) $28.75 $28.23 27,200 $306.43 M
12/11/2024 $28.47 $29.07 (2.11%) $29.78 $27.79 72,800 $311.57 M
12/10/2024 $28.79 $28.62 (-0.59%) $29.31 $28.10 62,947 $306.75 M
12/09/2024 $29.36 $28.74 (-2.11%) $29.36 $28.71 43,229 $308.04 M
12/06/2024 $29.29 $28.96 (-1.13%) $29.29 $28.29 38,400 $310.39 M
12/05/2024 $29.51 $29.29 (-0.75%) $29.69 $28.74 31,800 $313.93 M
12/04/2024 $29.28 $29.25 (-0.1%) $29.45 $28.87 57,619 $313.50 M
12/03/2024 $29.00 $29.45 (1.55%) $29.49 $28.63 35,447 $315.65 M
12/02/2024 $28.77 $29.20 (1.49%) $29.50 $27.89 68,432 $312.97 M
11/29/2024 $28.36 $28.73 (1.3%) $28.83 $27.90 20,539 $307.93 M
11/27/2024 $28.75 $28.30 (-1.57%) $28.75 $27.72 22,531 $303.32 M
11/26/2024 $28.09 $28.32 (0.82%) $28.65 $27.54 42,711 $303.53 M
11/25/2024 $28.05 $28.28 (0.82%) $28.96 $27.88 50,100 $303.11 M
11/22/2024 $27.12 $27.80 (2.51%) $27.89 $26.82 44,200 $297.96 M
11/21/2024 $26.06 $27.27 (4.64%) $27.31 $26.06 30,721 $292.28 M
11/20/2024 $25.58 $26.32 (2.89%) $26.34 $24.71 34,300 $282.10 M
11/19/2024 $25.42 $25.71 (1.14%) $25.89 $25.31 50,800 $275.56 M
11/18/2024 $26.22 $25.84 (-1.45%) $26.83 $25.39 54,909 $276.95 M
11/15/2024 $25.00 $26.49 (5.96%) $26.64 $24.76 119,900 $283.92 M
11/14/2024 $23.77 $23.77 (0%) $23.77 $22.82 51,800 $254.77 M
11/13/2024 $23.72 $23.51 (-0.89%) $24.02 $23.48 27,700 $251.98 M
11/12/2024 $24.16 $23.36 (-3.31%) $24.48 $23.36 51,100 $250.37 M
11/11/2024 $22.38 $24.16 (7.95%) $24.30 $22.38 73,000 $258.95 M