5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
-11.01%
3 MONTH PERFORMANCE
+28.26%
6 MONTH PERFORMANCE
+16.10%
YEAR-TO-DATE PERFORMANCE
-5.35%
1 YEAR PERFORMANCE
+13.31%
L.B. Foster Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2025 | $24.91 | $25.50 (2.37%) | $25.52 | $24.63 | 26,183 | $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 |
| 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 |