5 DAY PERFORMANCE
+4.24%
1 MONTH PERFORMANCE
-6.42%
3 MONTH PERFORMANCE
-30.97%
6 MONTH PERFORMANCE
-34.04%
YEAR-TO-DATE PERFORMANCE
-29.55%
1 YEAR PERFORMANCE
-29.58%
L.B. Foster Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $19.01 | $18.95 (-0.32%) | $19.04 | $18.76 | 14.68 K | $199.73 M |
| 05/28/2025 | $19.25 | $18.92 (-1.71%) | $19.56 | $18.87 | 22.70 K | $199.42 M |
| 05/27/2025 | $18.55 | $19.29 (3.99%) | $19.46 | $18.55 | 23.94 K | $203.32 M |
| 05/23/2025 | $18.48 | $18.18 (-1.62%) | $18.81 | $18.18 | 25.50 K | $191.62 M |
| 05/22/2025 | $18.72 | $18.65 (-0.37%) | $19.18 | $18.65 | 15.34 K | $196.57 M |
| 05/21/2025 | $18.95 | $18.95 (0%) | $19.19 | $18.69 | 22.54 K | $199.73 M |
| 05/20/2025 | $19.75 | $19.17 (-2.94%) | $19.79 | $19.00 | 25.90 K | $202.05 M |
| 05/19/2025 | $19.32 | $19.60 (1.45%) | $19.72 | $19.32 | 20.33 K | $206.58 M |
| 05/16/2025 | $19.35 | $19.40 (0.26%) | $19.65 | $19.25 | 28.10 K | $204.48 M |
| 05/15/2025 | $18.96 | $19.25 (1.53%) | $19.50 | $18.95 | 17.62 K | $202.90 M |
| 05/14/2025 | $19.36 | $19.10 (-1.34%) | $19.60 | $19.10 | 36.10 K | $201.31 M |
| 05/13/2025 | $19.11 | $19.26 (0.78%) | $19.60 | $18.74 | 42.72 K | $203.00 M |
| 05/12/2025 | $19.00 | $18.78 (-1.16%) | $19.29 | $18.39 | 42.00 K | $197.94 M |
| 05/09/2025 | $18.21 | $18.09 (-0.66%) | $18.34 | $17.88 | 16.80 K | $190.67 M |
| 05/08/2025 | $18.43 | $18.17 (-1.41%) | $18.75 | $18.05 | 30.00 K | $191.51 M |
| 05/07/2025 | $19.47 | $18.30 (-6.01%) | $19.58 | $17.66 | 29.52 K | $192.88 M |
| 05/06/2025 | $20.00 | $19.66 (-1.7%) | $20.00 | $17.16 | 91.84 K | $207.22 M |
| 05/05/2025 | $20.50 | $20.48 (-0.1%) | $20.68 | $20.27 | 21.90 K | $215.86 M |
| 05/02/2025 | $20.34 | $20.59 (1.23%) | $20.79 | $20.29 | 18.84 K | $217.02 M |
| 05/01/2025 | $19.93 | $20.15 (1.1%) | $20.40 | $19.87 | 25.04 K | $213.85 M |
| 04/30/2025 | $19.98 | $19.97 (-0.05%) | $20.23 | $19.65 | 42.80 K | $211.94 M |
| 04/29/2025 | $19.82 | $20.25 (2.17%) | $20.40 | $19.80 | 25.90 K | $214.91 M |
| 04/28/2025 | $19.86 | $20.04 (0.91%) | $20.29 | $19.73 | 35.70 K | $212.68 M |
| 04/25/2025 | $19.84 | $19.91 (0.35%) | $20.09 | $19.70 | 23.90 K | $211.30 M |
| 04/24/2025 | $19.65 | $20.16 (2.6%) | $20.23 | $19.65 | 26.84 K | $213.96 M |
| 04/23/2025 | $19.89 | $19.32 (-2.87%) | $20.30 | $19.20 | 46.90 K | $205.04 M |
| 04/22/2025 | $19.51 | $19.36 (-0.77%) | $19.60 | $19.09 | 36.70 K | $205.47 M |
| 04/21/2025 | $19.81 | $19.25 (-2.83%) | $19.93 | $19.10 | 45.12 K | $204.30 M |
| 04/17/2025 | $20.55 | $20.04 (-2.48%) | $20.55 | $19.74 | 47.80 K | $212.68 M |
| 04/16/2025 | $19.92 | $19.62 (-1.51%) | $20.02 | $19.39 | 28.70 K | $208.23 M |
| 04/15/2025 | $19.74 | $19.81 (0.35%) | $20.29 | $19.73 | 47.50 K | $210.24 M |
| 04/14/2025 | $20.93 | $19.92 (-4.83%) | $21.10 | $19.64 | 38.40 K | $211.41 M |
| 04/11/2025 | $19.15 | $19.76 (3.19%) | $20.22 | $19.11 | 32.80 K | $209.71 M |
| 04/10/2025 | $20.35 | $19.60 (-3.69%) | $20.35 | $19.09 | 44.70 K | $208.01 M |
| 04/09/2025 | $17.92 | $20.03 (11.77%) | $20.38 | $17.92 | 56.00 K | $212.58 M |
| 04/08/2025 | $19.11 | $17.98 (-5.91%) | $19.73 | $17.70 | 60.24 K | $190.82 M |
| 04/07/2025 | $17.97 | $18.60 (3.51%) | $19.40 | $17.43 | 118.02 K | $197.40 M |
| 04/04/2025 | $17.90 | $18.63 (4.08%) | $19.00 | $17.51 | 98.94 K | $197.72 M |
| 04/03/2025 | $19.23 | $18.56 (-3.48%) | $19.56 | $18.16 | 93.70 K | $196.98 M |
| 04/02/2025 | $19.64 | $20.46 (4.18%) | $20.76 | $19.30 | 48.80 K | $217.14 M |
| 04/01/2025 | $19.50 | $19.98 (2.46%) | $20.15 | $19.26 | 47.70 K | $212.05 M |
| 03/31/2025 | $19.73 | $19.68 (-0.25%) | $20.13 | $19.32 | 67.74 K | $208.86 M |
| 03/28/2025 | $20.45 | $20.08 (-1.81%) | $20.51 | $20.04 | 40.40 K | $213.11 M |
| 03/27/2025 | $20.53 | $20.58 (0.24%) | $20.83 | $20.50 | 40.55 K | $218.42 M |
| 03/26/2025 | $20.87 | $20.82 (-0.24%) | $21.33 | $20.78 | 28.00 K | $220.96 M |
| 03/25/2025 | $21.50 | $20.82 (-3.16%) | $21.54 | $20.81 | 38.60 K | $220.96 M |
| 03/24/2025 | $20.91 | $21.04 (0.62%) | $21.11 | $20.73 | 50.10 K | $223.30 M |
| 03/21/2025 | $20.27 | $20.51 (1.18%) | $20.54 | $20.26 | 78.40 K | $217.67 M |
| 03/20/2025 | $20.57 | $20.64 (0.34%) | $20.75 | $20.43 | 43.14 K | $219.05 M |
| 03/19/2025 | $20.54 | $20.67 (0.63%) | $20.83 | $20.31 | 42.50 K | $219.37 M |
| 03/18/2025 | $20.42 | $20.50 (0.39%) | $20.86 | $20.05 | 64.50 K | $217.57 M |
| 03/17/2025 | $20.14 | $20.41 (1.34%) | $20.80 | $20.08 | 52.70 K | $216.61 M |
| 03/14/2025 | $20.09 | $20.31 (1.1%) | $20.55 | $20.02 | 24.10 K | $215.55 M |
| 03/13/2025 | $20.41 | $19.90 (-2.5%) | $20.41 | $19.52 | 30.92 K | $211.20 M |
| 03/12/2025 | $20.31 | $20.31 (0%) | $20.45 | $19.58 | 41.40 K | $215.55 M |
| 03/11/2025 | $19.80 | $19.84 (0.2%) | $20.48 | $19.61 | 74.40 K | $210.56 M |
| 03/10/2025 | $20.54 | $19.80 (-3.6%) | $20.60 | $19.70 | 59.72 K | $210.14 M |
| 03/07/2025 | $21.65 | $20.75 (-4.16%) | $21.65 | $20.13 | 55.60 K | $220.22 M |
| 03/06/2025 | $21.97 | $21.61 (-1.64%) | $22.19 | $20.72 | 63.00 K | $229.35 M |
| 03/05/2025 | $22.59 | $22.24 (-1.55%) | $22.60 | $21.47 | 64.30 K | $236.03 M |
| 03/04/2025 | $25.11 | $22.59 (-10.04%) | $25.75 | $22.59 | 67.74 K | $239.75 M |
| 03/03/2025 | $27.47 | $25.76 (-6.22%) | $27.63 | $25.76 | 52.62 K | $273.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
