5 DAY PERFORMANCE
-4.13%
1 MONTH PERFORMANCE
+14.62%
3 MONTH PERFORMANCE
+16.22%
6 MONTH PERFORMANCE
-17.25%
YEAR-TO-DATE PERFORMANCE
-16.36%
1 YEAR PERFORMANCE
-2.56%
L.B. Foster Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $22.87 | $22.90 (0.13%) | $23.13 | $22.50 | 8.27 K | $240.60 M |
| 07/21/2025 | $22.89 | $22.38 (-2.23%) | $23.22 | $22.38 | 18.62 K | $235.89 M |
| 07/18/2025 | $23.63 | $22.74 (-3.77%) | $23.63 | $22.72 | 22.80 K | $239.68 M |
| 07/17/2025 | $23.29 | $23.47 (0.77%) | $23.78 | $23.29 | 25.00 K | $247.37 M |
| 07/16/2025 | $23.40 | $23.50 (0.43%) | $23.86 | $22.94 | 56.74 K | $247.69 M |
| 07/15/2025 | $23.74 | $23.35 (-1.64%) | $24.04 | $23.29 | 32.55 K | $246.11 M |
| 07/14/2025 | $24.11 | $23.82 (-1.2%) | $24.20 | $23.66 | 20.40 K | $251.06 M |
| 07/11/2025 | $24.57 | $24.20 (-1.51%) | $24.57 | $24.11 | 18.10 K | $255.07 M |
| 07/10/2025 | $24.32 | $24.70 (1.56%) | $24.94 | $24.32 | 21.30 K | $260.34 M |
| 07/09/2025 | $24.14 | $24.59 (1.86%) | $24.67 | $23.79 | 32.53 K | $259.18 M |
| 07/08/2025 | $23.68 | $23.87 (0.8%) | $24.15 | $23.55 | 29.80 K | $251.59 M |
| 07/07/2025 | $24.02 | $23.55 (-1.96%) | $24.30 | $23.41 | 30.40 K | $248.22 M |
| 07/03/2025 | $23.68 | $24.29 (2.58%) | $24.61 | $23.68 | 24.40 K | $256.02 M |
| 07/02/2025 | $22.79 | $23.42 (2.76%) | $23.75 | $22.36 | 28.64 K | $246.85 M |
| 07/01/2025 | $21.98 | $22.70 (3.28%) | $23.07 | $21.76 | 26.90 K | $239.26 M |
| 06/30/2025 | $22.44 | $21.87 (-2.54%) | $22.44 | $21.81 | 33.50 K | $230.51 M |
| 06/27/2025 | $21.78 | $22.11 (1.52%) | $22.51 | $21.67 | 196.20 K | $233.04 M |
| 06/26/2025 | $21.37 | $21.80 (2.01%) | $21.80 | $21.37 | 21.81 K | $229.77 M |
| 06/25/2025 | $21.11 | $21.22 (0.52%) | $21.53 | $20.79 | 21.11 K | $223.66 M |
| 06/24/2025 | $20.57 | $21.14 (2.77%) | $21.22 | $20.57 | 18.74 K | $222.82 M |
| 06/23/2025 | $19.81 | $20.52 (3.58%) | $20.53 | $19.81 | 26.90 K | $216.28 M |
| 06/20/2025 | $19.67 | $19.63 (-0.2%) | $19.81 | $19.58 | 48.21 K | $206.90 M |
| 06/18/2025 | $19.39 | $19.49 (0.52%) | $19.80 | $19.39 | 22.10 K | $205.42 M |
| 06/17/2025 | $19.52 | $19.45 (-0.36%) | $19.85 | $19.45 | 19.20 K | $205.00 M |
| 06/16/2025 | $19.82 | $19.78 (-0.2%) | $20.02 | $19.61 | 19.11 K | $208.48 M |
| 06/13/2025 | $19.41 | $19.50 (0.46%) | $19.98 | $19.22 | 45.70 K | $205.53 M |
| 06/12/2025 | $19.51 | $19.62 (0.56%) | $19.74 | $19.38 | 17.80 K | $206.79 M |
| 06/11/2025 | $19.53 | $19.68 (0.77%) | $19.95 | $19.47 | 24.90 K | $207.43 M |
| 06/10/2025 | $19.45 | $19.53 (0.41%) | $19.53 | $19.29 | 17.40 K | $205.85 M |
| 06/09/2025 | $19.50 | $19.27 (-1.18%) | $19.64 | $19.20 | 23.40 K | $203.11 M |
| 06/06/2025 | $19.26 | $19.32 (0.31%) | $19.68 | $19.00 | 15.61 K | $203.63 M |
| 06/05/2025 | $18.76 | $19.07 (1.65%) | $19.20 | $18.66 | 16.65 K | $201.00 M |
| 06/04/2025 | $19.13 | $18.96 (-0.89%) | $19.20 | $18.83 | 13.90 K | $199.84 M |
| 06/03/2025 | $18.94 | $19.23 (1.53%) | $19.45 | $18.89 | 19.80 K | $202.68 M |
| 06/02/2025 | $19.15 | $18.98 (-0.89%) | $19.26 | $18.86 | 25.90 K | $200.05 M |
| 05/30/2025 | $18.74 | $18.89 (0.8%) | $18.97 | $18.61 | 19.45 K | $199.10 M |
| 05/29/2025 | $19.01 | $18.95 (-0.32%) | $19.04 | $18.76 | 14.70 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 |
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.
