-
5 DAY PERFORMANCE
+3.70% -
1 MONTH PERFORMANCE
+3.75% -
3 MONTH PERFORMANCE
-6.23% -
6 MONTH PERFORMANCE
-26.11% -
YEAR-TO-DATE PERFORMANCE
-8.23% -
1 YEAR PERFORMANCE
+6.72%
L.B. Foster Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $18.92 | $18.10 (-4.33%) | $19.05 | $17.91 | 101,300 | $195.35 M |
| 08/19/2024 | $18.85 | $18.76 (-0.48%) | $19.08 | $18.36 | 43,639 | $202.48 M |
| 08/16/2024 | $18.56 | $18.90 (1.83%) | $19.01 | $18.19 | 69,224 | $203.99 M |
| 08/15/2024 | $18.34 | $18.58 (1.31%) | $18.95 | $18.04 | 46,103 | $200.53 M |
| 08/14/2024 | $19.00 | $17.92 (-5.68%) | $19.03 | $17.39 | 104,927 | $193.41 M |
| 08/13/2024 | $18.54 | $18.98 (2.37%) | $19.17 | $18.54 | 49,900 | $204.85 M |
| 08/12/2024 | $18.03 | $18.34 (1.72%) | $18.49 | $16.99 | 134,233 | $197.94 M |
| 08/09/2024 | $17.88 | $18.23 (1.96%) | $18.39 | $17.52 | 84,200 | $196.76 M |
| 08/08/2024 | $16.20 | $18.01 (11.17%) | $18.03 | $16.16 | 82,900 | $194.38 M |
| 08/07/2024 | $16.60 | $16.08 (-3.13%) | $17.14 | $16.01 | 94,300 | $173.55 M |
| 08/06/2024 | $14.23 | $16.53 (16.16%) | $18.24 | $14.23 | 243,443 | $178.41 M |
| 08/05/2024 | $20.71 | $20.59 (-0.58%) | $21.17 | $20.44 | 45,148 | $222.23 M |
| 08/02/2024 | $22.25 | $22.01 (-1.08%) | $22.55 | $21.76 | 33,931 | $237.55 M |
| 08/01/2024 | $24.04 | $22.94 (-4.58%) | $24.05 | $22.67 | 48,207 | $246.88 M |
| 07/31/2024 | $23.68 | $24.01 (1.39%) | $24.45 | $23.38 | 55,024 | $258.40 M |
| 07/30/2024 | $23.24 | $23.58 (1.46%) | $23.68 | $23.16 | 60,708 | $253.77 M |
| 07/29/2024 | $23.23 | $22.98 (-1.08%) | $23.44 | $22.81 | 35,613 | $247.31 M |
| 07/26/2024 | $23.64 | $23.30 (-1.44%) | $23.69 | $23.12 | 34,046 | $250.75 M |
| 07/25/2024 | $22.74 | $23.21 (2.07%) | $23.80 | $22.74 | 47,300 | $249.79 M |
| 07/24/2024 | $23.07 | $22.73 (-1.47%) | $23.49 | $22.72 | 31,200 | $244.62 M |
| 07/23/2024 | $23.06 | $23.12 (0.26%) | $23.71 | $22.93 | 47,005 | $248.82 M |
| 07/22/2024 | $22.65 | $23.09 (1.94%) | $23.25 | $22.31 | 45,559 | $248.49 M |
| 07/19/2024 | $22.95 | $22.46 (-2.14%) | $23.25 | $22.45 | 33,874 | $241.71 M |
| 07/18/2024 | $23.44 | $22.87 (-2.43%) | $23.98 | $22.71 | 46,909 | $246.13 M |
| 07/17/2024 | $23.76 | $23.59 (-0.72%) | $24.12 | $23.48 | 48,189 | $253.88 M |
| 07/16/2024 | $23.07 | $23.96 (3.86%) | $24.20 | $22.92 | 46,587 | $257.86 M |
| 07/15/2024 | $22.20 | $22.74 (2.43%) | $23.29 | $22.20 | 57,636 | $244.73 M |
| 07/12/2024 | $22.28 | $21.93 (-1.57%) | $22.43 | $21.91 | 40,826 | $236.01 M |
| 07/11/2024 | $21.17 | $22.02 (4.02%) | $22.13 | $21.17 | 58,904 | $236.98 M |
| 07/10/2024 | $20.81 | $20.82 (0.05%) | $21.22 | $20.62 | 49,704 | $224.06 M |
| 07/09/2024 | $21.22 | $20.81 (-1.93%) | $21.85 | $20.74 | 56,472 | $223.96 M |
| 07/08/2024 | $21.04 | $21.31 (1.28%) | $21.38 | $20.80 | 56,023 | $229.34 M |
| 07/05/2024 | $22.05 | $20.86 (-5.4%) | $22.05 | $20.46 | 102,104 | $224.50 M |
| 07/03/2024 | $20.30 | $22.18 (9.26%) | $22.21 | $20.27 | 92,427 | $238.70 M |
| 07/02/2024 | $21.27 | $20.39 (-4.14%) | $21.27 | $20.27 | 112,294 | $219.44 M |
| 07/01/2024 | $21.60 | $21.27 (-1.53%) | $22.28 | $21.22 | 137,195 | $228.91 M |