5 DAY PERFORMANCE
+5.37%
1 MONTH PERFORMANCE
+5.61%
3 MONTH PERFORMANCE
+7.61%
6 MONTH PERFORMANCE
+19.10%
YEAR-TO-DATE PERFORMANCE
+5.49%
1 YEAR PERFORMANCE
+8.51%
L.B. Foster Co. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $27.40 | $28.43 (3.76%) | $29.41 | $27.40 | 26.20 K | $309.46 M |
| 01/07/2026 | $28.52 | $27.57 (-3.33%) | $28.52 | $27.17 | 14.53 K | $300.10 M |
| 01/06/2026 | $27.41 | $27.62 (0.77%) | $27.81 | $26.84 | 25.90 K | $300.64 M |
| 01/05/2026 | $26.98 | $27.55 (2.11%) | $28.17 | $26.98 | 18.01 K | $299.88 M |
| 01/02/2026 | $26.73 | $26.98 (0.94%) | $27.23 | $26.72 | 13.30 K | $293.68 M |
| 12/31/2025 | $27.11 | $26.95 (-0.59%) | $27.32 | $26.78 | 16.50 K | $293.35 M |
| 12/30/2025 | $27.71 | $27.30 (-1.48%) | $28.24 | $27.28 | 7.90 K | $297.16 M |
| 12/29/2025 | $28.32 | $27.82 (-1.77%) | $28.32 | $27.77 | 13.10 K | $302.82 M |
| 12/26/2025 | $28.08 | $28.47 (1.39%) | $28.64 | $27.75 | 16.40 K | $297.34 M |
| 12/24/2025 | $27.98 | $28.18 (0.71%) | $28.83 | $27.98 | 6.80 K | $294.31 M |
| 12/23/2025 | $27.76 | $28.14 (1.37%) | $28.49 | $27.75 | 8.90 K | $293.89 M |
| 12/22/2025 | $28.54 | $28.20 (-1.19%) | $29.30 | $28.07 | 18.20 K | $294.52 M |
| 12/19/2025 | $28.80 | $28.36 (-1.53%) | $29.24 | $28.00 | 43.20 K | $296.19 M |
| 12/18/2025 | $28.65 | $28.79 (0.49%) | $29.09 | $28.23 | 18.62 K | $300.68 M |
| 12/17/2025 | $28.85 | $28.27 (-2.01%) | $29.13 | $28.01 | 19.93 K | $295.25 M |
| 12/16/2025 | $28.86 | $29.08 (0.76%) | $29.42 | $28.23 | 38.30 K | $303.71 M |
| 12/15/2025 | $26.96 | $28.84 (6.97%) | $29.15 | $26.96 | 47.00 K | $301.20 M |
| 12/12/2025 | $26.42 | $26.70 (1.06%) | $27.08 | $26.42 | 46.65 K | $278.85 M |
| 12/11/2025 | $26.58 | $26.75 (0.64%) | $27.15 | $26.58 | 67.35 K | $279.38 M |
| 12/10/2025 | $26.54 | $26.87 (1.24%) | $27.28 | $26.24 | 51.40 K | $280.63 M |
| 12/09/2025 | $26.95 | $26.28 (-2.49%) | $27.38 | $26.28 | 19.60 K | $274.47 M |
| 12/08/2025 | $27.29 | $26.92 (-1.36%) | $27.74 | $26.80 | 60.80 K | $281.15 M |
| 12/05/2025 | $26.45 | $27.01 (2.12%) | $27.36 | $26.45 | 16.80 K | $282.09 M |
| 12/04/2025 | $26.94 | $26.76 (-0.67%) | $27.00 | $26.71 | 8.41 K | $279.48 M |
| 12/03/2025 | $26.24 | $27.31 (4.08%) | $27.33 | $26.24 | 17.70 K | $285.23 M |
| 12/02/2025 | $26.71 | $26.04 (-2.51%) | $26.75 | $26.04 | 10.20 K | $271.96 M |
| 12/01/2025 | $26.56 | $26.48 (-0.3%) | $26.83 | $26.22 | 20.70 K | $276.56 M |
| 11/28/2025 | $27.21 | $26.98 (-0.85%) | $27.37 | $26.41 | 16.04 K | $281.78 M |
| 11/26/2025 | $26.27 | $26.95 (2.59%) | $27.13 | $25.66 | 21.80 K | $281.47 M |
| 11/25/2025 | $26.80 | $26.47 (-1.23%) | $26.99 | $26.30 | 27.74 K | $276.45 M |
| 11/24/2025 | $26.61 | $26.69 (0.3%) | $27.07 | $26.61 | 37.80 K | $278.75 M |
| 11/21/2025 | $26.19 | $26.78 (2.25%) | $27.09 | $26.08 | 27.50 K | $279.69 M |
| 11/20/2025 | $27.08 | $26.20 (-3.25%) | $27.29 | $25.82 | 20.53 K | $273.63 M |
| 11/19/2025 | $26.28 | $26.64 (1.37%) | $27.00 | $26.28 | 18.60 K | $278.23 M |
| 11/18/2025 | $26.65 | $26.28 (-1.39%) | $26.97 | $26.20 | 18.02 K | $274.47 M |
| 11/17/2025 | $26.48 | $26.50 (0.08%) | $27.02 | $26.05 | 32.00 K | $276.77 M |
| 11/14/2025 | $26.62 | $26.76 (0.53%) | $27.31 | $26.31 | 21.51 K | $279.48 M |
| 11/13/2025 | $26.50 | $26.75 (0.94%) | $27.03 | $26.50 | 20.60 K | $279.38 M |
| 11/12/2025 | $27.10 | $26.77 (-1.22%) | $27.37 | $26.58 | 27.90 K | $279.59 M |
| 11/11/2025 | $28.18 | $26.89 (-4.58%) | $28.18 | $26.75 | 26.83 K | $280.84 M |
| 11/10/2025 | $27.17 | $28.10 (3.42%) | $28.39 | $27.06 | 16.00 K | $293.48 M |
| 11/07/2025 | $27.24 | $27.10 (-0.51%) | $27.39 | $26.16 | 33.70 K | $283.03 M |
| 11/06/2025 | $26.99 | $27.30 (1.15%) | $27.51 | $26.92 | 26.83 K | $285.12 M |
| 11/05/2025 | $26.88 | $27.79 (3.39%) | $27.94 | $26.54 | 17.41 K | $290.24 M |
| 11/04/2025 | $26.51 | $26.81 (1.13%) | $26.92 | $26.02 | 30.90 K | $280.00 M |
| 11/03/2025 | $26.55 | $26.94 (1.47%) | $27.50 | $23.81 | 53.10 K | $281.36 M |
| 10/31/2025 | $26.83 | $27.40 (2.12%) | $27.55 | $26.82 | 24.91 K | $286.17 M |
| 10/30/2025 | $25.96 | $27.09 (4.35%) | $27.09 | $25.96 | 41.92 K | $282.93 M |
| 10/29/2025 | $26.52 | $26.11 (-1.55%) | $27.08 | $26.05 | 25.62 K | $272.56 M |
| 10/28/2025 | $26.38 | $26.65 (1.02%) | $26.91 | $26.38 | 20.00 K | $278.20 M |
| 10/27/2025 | $27.54 | $26.38 (-4.21%) | $27.59 | $26.38 | 19.40 K | $275.38 M |
| 10/24/2025 | $27.25 | $27.26 (0.04%) | $27.43 | $27.09 | 16.50 K | $284.57 M |
| 10/23/2025 | $26.99 | $26.82 (-0.63%) | $27.08 | $26.41 | 11.33 K | $279.97 M |
| 10/22/2025 | $26.42 | $26.73 (1.17%) | $27.16 | $26.42 | 21.84 K | $279.03 M |
| 10/21/2025 | $26.32 | $26.79 (1.79%) | $27.09 | $26.32 | 13.10 K | $279.66 M |
| 10/20/2025 | $26.61 | $26.68 (0.26%) | $27.06 | $25.81 | 34.00 K | $278.51 M |
| 10/17/2025 | $26.48 | $26.18 (-1.13%) | $27.13 | $26.14 | 30.74 K | $273.29 M |
| 10/16/2025 | $27.52 | $26.68 (-3.05%) | $27.52 | $25.94 | 24.01 K | $278.51 M |
| 10/15/2025 | $27.37 | $27.35 (-0.07%) | $27.51 | $26.72 | 36.20 K | $285.51 M |
| 10/14/2025 | $25.66 | $26.55 (3.47%) | $26.86 | $25.66 | 24.90 K | $277.16 M |
| 10/13/2025 | $25.58 | $26.14 (2.19%) | $26.69 | $25.39 | 19.40 K | $272.88 M |
| 10/10/2025 | $26.20 | $25.58 (-2.37%) | $26.68 | $25.56 | 31.04 K | $267.03 M |
| 10/09/2025 | $26.23 | $26.34 (0.42%) | $26.49 | $25.85 | 17.15 K | $274.96 M |
| 10/08/2025 | $26.23 | $26.42 (0.72%) | $26.48 | $26.18 | 11.82 K | $275.80 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.
