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 |