-
5 DAY PERFORMANCE
+3.10% -
1 MONTH PERFORMANCE
+38.49% -
3 MONTH PERFORMANCE
+49.40% -
6 MONTH PERFORMANCE
-6.89% -
YEAR-TO-DATE PERFORMANCE
+24.19% -
1 YEAR PERFORMANCE
+37.44%
L.B. Foster Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $26.06 | $27.27 (4.64%) | $27.31 | $26.06 | 30,453 | |
| 11/20/2024 | $25.58 | $26.32 (2.89%) | $26.34 | $24.71 | 34,295 | $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 |
| 11/08/2024 | $20.83 | $21.72 (4.27%) | $22.21 | $20.42 | 48,900 | $232.79 M |
| 11/07/2024 | $22.26 | $20.42 (-8.27%) | $22.30 | $20.16 | 52,200 | $218.86 M |
| 11/06/2024 | $20.25 | $21.21 (4.74%) | $21.46 | $20.24 | 118,800 | $227.33 M |
| 11/05/2024 | $19.19 | $19.62 (2.24%) | $19.86 | $19.14 | 36,301 | $210.29 M |
| 11/04/2024 | $19.13 | $19.11 (-0.1%) | $19.34 | $18.94 | 31,319 | $204.82 M |
| 11/01/2024 | $18.93 | $19.04 (0.58%) | $19.43 | $18.76 | 23,541 | $205.50 M |
| 10/31/2024 | $19.33 | $18.85 (-2.48%) | $19.33 | $18.79 | 75,800 | $203.45 M |
| 10/30/2024 | $19.56 | $19.68 (0.61%) | $19.98 | $19.56 | 26,800 | $212.41 M |
| 10/29/2024 | $19.46 | $19.57 (0.57%) | $19.82 | $19.46 | 21,100 | $211.22 M |
| 10/28/2024 | $20.01 | $19.80 (-1.05%) | $20.09 | $19.74 | 27,500 | $213.70 M |
| 10/25/2024 | $19.82 | $19.74 (-0.4%) | $19.88 | $19.57 | 17,340 | $213.05 M |
| 10/24/2024 | $19.13 | $19.58 (2.35%) | $19.60 | $19.13 | 18,736 | $211.33 M |
| 10/23/2024 | $19.50 | $19.40 (-0.51%) | $19.61 | $19.13 | 30,532 | $209.38 M |
| 10/22/2024 | $19.73 | $19.63 (-0.51%) | $19.79 | $19.51 | 24,200 | $211.87 M |
| 10/21/2024 | $20.09 | $19.72 (-1.84%) | $20.09 | $19.66 | 24,600 | $212.84 M |
| 10/18/2024 | $20.25 | $19.99 (-1.28%) | $20.26 | $19.89 | 19,817 | $215.75 M |
| 10/17/2024 | $20.38 | $20.22 (-0.79%) | $20.38 | $20.05 | 35,637 | $218.23 M |
| 10/16/2024 | $20.11 | $20.27 (0.8%) | $20.41 | $19.97 | 50,400 | $218.77 M |
| 10/15/2024 | $20.20 | $19.92 (-1.39%) | $20.23 | $19.88 | 24,800 | $215.00 M |
| 10/14/2024 | $19.85 | $20.13 (1.41%) | $20.26 | $19.85 | 19,921 | $217.26 M |
| 10/11/2024 | $19.11 | $19.85 (3.87%) | $20.00 | $19.11 | 37,810 | $214.24 M |
| 10/10/2024 | $19.42 | $19.03 (-2.01%) | $19.43 | $18.74 | 52,600 | $205.39 M |
| 10/09/2024 | $19.87 | $19.70 (-0.86%) | $19.87 | $19.48 | 24,423 | $212.62 M |
| 10/08/2024 | $19.88 | $19.87 (-0.05%) | $20.18 | $19.79 | 40,400 | $214.46 M |
| 10/07/2024 | $19.80 | $19.80 (0%) | $19.97 | $19.73 | 23,315 | $213.70 M |
| 10/04/2024 | $19.55 | $19.74 (0.97%) | $19.84 | $19.25 | 31,400 | $213.05 M |
| 10/03/2024 | $19.46 | $19.22 (-1.23%) | $19.51 | $19.20 | 20,709 | $207.44 M |
| 10/02/2024 | $20.05 | $19.67 (-1.9%) | $20.13 | $19.67 | 26,300 | $212.30 M |
| 10/01/2024 | $20.25 | $20.05 (-0.99%) | $20.54 | $20.03 | 73,948 | $216.40 M |
| 09/30/2024 | $20.21 | $20.43 (1.09%) | $20.68 | $20.18 | 197,600 | $220.50 M |
| 09/27/2024 | $19.69 | $20.14 (2.29%) | $20.18 | $19.48 | 63,335 | $217.37 M |
| 09/26/2024 | $19.72 | $19.47 (-1.27%) | $19.95 | $19.19 | 92,129 | $210.14 M |
| 09/25/2024 | $19.27 | $19.44 (0.88%) | $19.70 | $19.27 | 38,500 | $209.82 M |
| 09/24/2024 | $19.75 | $19.46 (-1.47%) | $19.95 | $19.39 | 73,407 | $210.03 M |
| 09/23/2024 | $20.23 | $20.05 (-0.89%) | $20.23 | $19.91 | 35,124 | $216.40 M |
| 09/20/2024 | $20.04 | $19.99 (-0.25%) | $20.19 | $19.70 | 87,600 | $215.75 M |
| 09/19/2024 | $20.54 | $20.33 (-1.02%) | $20.94 | $19.81 | 48,500 | $219.42 M |
| 09/18/2024 | $20.00 | $20.07 (0.35%) | $20.88 | $19.72 | 46,746 | $216.62 M |
| 09/17/2024 | $20.50 | $20.19 (-1.51%) | $20.63 | $20.06 | 29,922 | $217.91 M |
| 09/16/2024 | $19.83 | $20.41 (2.92%) | $20.42 | $19.71 | 36,846 | $220.29 M |
| 09/13/2024 | $19.90 | $19.86 (-0.2%) | $20.48 | $19.81 | 29,800 | $214.35 M |
| 09/12/2024 | $19.04 | $19.57 (2.78%) | $19.68 | $19.04 | 20,900 | $211.22 M |
| 09/11/2024 | $19.21 | $19.03 (-0.94%) | $19.31 | $18.50 | 33,413 | $205.39 M |
| 09/10/2024 | $18.55 | $19.34 (4.26%) | $19.45 | $18.55 | 51,200 | $208.74 M |
| 09/09/2024 | $18.61 | $18.78 (0.91%) | $18.98 | $18.57 | 44,049 | $202.69 M |
| 09/06/2024 | $19.10 | $18.50 (-3.14%) | $19.10 | $18.36 | 27,100 | $199.67 M |
| 09/05/2024 | $19.09 | $18.92 (-0.89%) | $19.33 | $18.81 | 35,900 | $204.20 M |
| 09/04/2024 | $19.89 | $19.12 (-3.87%) | $20.15 | $19.11 | 35,200 | $206.36 M |
| 09/03/2024 | $19.76 | $19.84 (0.4%) | $19.95 | $19.25 | 69,849 | $214.13 M |
| 08/30/2024 | $19.42 | $20.08 (3.4%) | $20.18 | $19.41 | 29,600 | $216.72 M |
| 08/29/2024 | $19.12 | $19.45 (1.73%) | $19.65 | $19.07 | 45,600 | $209.92 M |
| 08/28/2024 | $19.23 | $19.11 (-0.62%) | $19.42 | $18.95 | 36,600 | $206.25 M |
| 08/27/2024 | $18.98 | $19.20 (1.16%) | $19.47 | $18.98 | 31,512 | $207.23 M |
| 08/26/2024 | $19.10 | $18.99 (-0.58%) | $19.49 | $18.98 | 33,400 | $204.96 M |
| 08/23/2024 | $18.12 | $18.84 (3.97%) | $19.11 | $18.09 | 22,140 | $203.34 M |
| 08/22/2024 | $18.27 | $17.83 (-2.41%) | $18.38 | $17.83 | 20,300 | $192.44 M |
| 08/21/2024 | $18.14 | $18.28 (0.77%) | $18.45 | $17.79 | 39,500 | $197.30 M |