5 DAY PERFORMANCE
-22.65%
1 MONTH PERFORMANCE
-24.15%
3 MONTH PERFORMANCE
-31.73%
6 MONTH PERFORMANCE
-3.90%
YEAR-TO-DATE PERFORMANCE
+6.98%
1 YEAR PERFORMANCE
+9.12%
L.B. Foster Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $35.20 | $35.42 (0.63%) | $35.53 | $34.77 | 53.99 K | $366.35 M |
| 10/07/2026 | $35.61 | $35.52 (-0.25%) | $35.68 | $34.81 | 36.60 K | $367.38 M |
| 10/06/2026 | $37.14 | $36.10 (-2.8%) | $37.30 | $35.94 | 61.30 K | $373.38 M |
| 10/05/2026 | $37.27 | $36.95 (-0.86%) | $37.46 | $35.77 | 121.13 K | $382.17 M |
| 10/02/2026 | $36.80 | $37.27 (1.28%) | $37.41 | $36.67 | 42.93 K | $385.48 M |
| 10/01/2026 | $35.99 | $36.36 (1.03%) | $36.55 | $35.70 | 78.70 K | $376.07 M |
| 09/30/2026 | $37.63 | $36.07 (-4.15%) | $37.70 | $36.07 | 41.05 K | $373.07 M |
| 09/29/2026 | $37.67 | $37.36 (-0.82%) | $38.00 | $36.97 | 54.03 K | $386.41 M |
| 09/28/2026 | $37.38 | $37.60 (0.59%) | $37.94 | $36.99 | 39.50 K | $388.90 M |
| 09/25/2026 | $37.62 | $37.47 (-0.4%) | $38.12 | $37.29 | 64.40 K | $387.55 M |
| 09/24/2026 | $36.79 | $37.52 (1.98%) | $37.56 | $36.79 | 33.44 K | $388.07 M |
| 09/23/2026 | $37.57 | $37.27 (-0.8%) | $37.87 | $37.18 | 24.80 K | $385.48 M |
| 09/22/2026 | $37.71 | $37.77 (0.16%) | $39.40 | $37.28 | 43.40 K | $390.66 M |
| 09/21/2026 | $37.57 | $37.35 (-0.59%) | $37.57 | $36.87 | 29.32 K | $386.31 M |
| 09/18/2026 | $37.26 | $37.41 (0.4%) | $37.70 | $36.80 | 69.60 K | $386.93 M |
| 09/17/2026 | $37.96 | $37.30 (-1.74%) | $38.37 | $37.22 | 46.90 K | $385.79 M |
| 09/16/2026 | $37.44 | $37.35 (-0.24%) | $37.75 | $36.94 | 31.60 K | $386.31 M |
| 09/15/2026 | $36.99 | $37.25 (0.7%) | $37.28 | $36.60 | 44.62 K | $385.28 M |
| 09/14/2026 | $37.10 | $36.97 (-0.35%) | $37.29 | $36.54 | 45.23 K | $382.38 M |
| 09/11/2026 | $37.70 | $37.59 (-0.29%) | $37.77 | $37.32 | 29.40 K | $388.79 M |
| 09/10/2026 | $37.47 | $37.39 (-0.21%) | $37.58 | $37.14 | 35.40 K | $386.72 M |
| 09/09/2026 | $37.61 | $37.87 (0.69%) | $37.97 | $37.22 | 49.51 K | $391.69 M |
| 09/08/2026 | $37.87 | $38.01 (0.37%) | $38.23 | $36.29 | 36.50 K | $393.14 M |
| 09/04/2026 | $37.38 | $38.02 (1.71%) | $38.04 | $37.38 | 25.10 K | $393.24 M |
| 09/03/2026 | $37.46 | $37.35 (-0.29%) | $37.82 | $36.94 | 27.34 K | $386.31 M |
| 09/02/2026 | $37.08 | $37.11 (0.08%) | $37.38 | $36.45 | 37.70 K | $383.83 M |
| 09/01/2026 | $37.17 | $36.88 (-0.78%) | $37.17 | $36.41 | 49.20 K | $381.45 M |
| 08/31/2026 | $37.39 | $37.51 (0.32%) | $37.74 | $37.16 | 50.70 K | $387.97 M |
| 08/28/2026 | $37.77 | $37.36 (-1.09%) | $39.14 | $36.95 | 48.70 K | $386.41 M |
| 08/27/2026 | $37.57 | $37.83 (0.69%) | $37.83 | $36.73 | 40.70 K | $391.28 M |
| 08/26/2026 | $38.17 | $37.57 (-1.57%) | $38.80 | $37.23 | 60.85 K | $388.59 M |
| 08/25/2026 | $37.85 | $38.11 (0.69%) | $38.33 | $36.94 | 48.90 K | $394.17 M |
| 08/24/2026 | $37.99 | $37.50 (-1.29%) | $38.30 | $37.11 | 28.94 K | $387.86 M |
| 08/21/2026 | $38.15 | $38.08 (-0.18%) | $38.26 | $36.45 | 46.40 K | $393.86 M |
| 08/20/2026 | $36.67 | $37.95 (3.49%) | $37.98 | $36.39 | 64.90 K | $392.52 M |
| 08/19/2026 | $38.22 | $37.00 (-3.19%) | $38.38 | $36.71 | 58.40 K | $382.69 M |
| 08/18/2026 | $38.43 | $38.14 (-0.75%) | $38.59 | $37.50 | 84.90 K | $394.48 M |
| 08/17/2026 | $38.26 | $38.48 (0.58%) | $38.71 | $37.40 | 64.83 K | $398.00 M |
| 08/14/2026 | $38.31 | $38.74 (1.12%) | $39.00 | $37.97 | 45.80 K | $400.69 M |
| 08/13/2026 | $38.67 | $38.43 (-0.62%) | $39.17 | $38.01 | 79.25 K | $397.48 M |
| 08/12/2026 | $37.96 | $38.54 (1.53%) | $39.40 | $37.85 | 146.40 K | $398.62 M |
| 08/11/2026 | $40.79 | $37.94 (-6.99%) | $40.79 | $36.94 | 232.64 K | $392.41 M |
| 08/10/2026 | $41.85 | $39.58 (-5.42%) | $41.85 | $38.16 | 180.30 K | $409.38 M |
| 08/07/2026 | $41.88 | $41.27 (-1.46%) | $42.13 | $40.99 | 78.45 K | $426.86 M |
| 08/06/2026 | $42.31 | $41.88 (-1.02%) | $42.31 | $41.30 | 60.60 K | $433.16 M |
| 08/05/2026 | $42.08 | $41.92 (-0.38%) | $43.04 | $41.82 | 45.70 K | $433.58 M |
| 08/04/2026 | $41.50 | $41.87 (0.89%) | $42.62 | $41.23 | 57.20 K | $433.06 M |
| 08/03/2026 | $41.39 | $41.49 (0.24%) | $42.38 | $41.21 | 37.80 K | $429.13 M |
| 07/31/2026 | $41.31 | $41.13 (-0.44%) | $41.92 | $40.00 | 82.61 K | $425.41 M |
| 07/30/2026 | $40.54 | $41.19 (1.6%) | $41.46 | $39.97 | 40.00 K | $426.03 M |
| 07/29/2026 | $42.02 | $40.28 (-4.14%) | $42.08 | $39.98 | 75.81 K | $416.62 M |
| 07/28/2026 | $42.31 | $42.02 (-0.69%) | $42.96 | $41.57 | 89.95 K | $434.61 M |
| 07/27/2026 | $42.67 | $42.31 (-0.84%) | $43.30 | $41.52 | 63.42 K | $437.61 M |
| 07/24/2026 | $42.90 | $42.40 (-1.17%) | $43.28 | $42.30 | 58.69 K | $438.54 M |
| 07/23/2026 | $41.93 | $42.71 (1.86%) | $42.93 | $41.00 | 83.80 K | $441.75 M |
| 07/22/2026 | $42.79 | $42.29 (-1.17%) | $43.50 | $42.16 | 46.22 K | $437.41 M |
| 07/21/2026 | $41.68 | $43.08 (3.36%) | $43.26 | $40.05 | 112.90 K | $445.58 M |
| 07/20/2026 | $41.79 | $41.68 (-0.26%) | $43.30 | $41.12 | 71.80 K | $431.10 M |
| 07/17/2026 | $41.78 | $41.93 (0.36%) | $42.62 | $41.57 | 43.62 K | $433.68 M |
| 07/16/2026 | $41.55 | $42.29 (1.78%) | $42.29 | $41.54 | 87.50 K | $437.41 M |
| 07/15/2026 | $41.85 | $41.51 (-0.81%) | $42.66 | $41.00 | 76.64 K | $429.34 M |
| 07/14/2026 | $41.78 | $41.83 (0.12%) | $42.78 | $41.14 | 56.50 K | $432.65 M |
| 07/13/2026 | $41.82 | $41.34 (-1.15%) | $42.51 | $41.13 | 64.50 K | $427.58 M |
| 07/10/2026 | $42.20 | $42.55 (0.83%) | $43.35 | $41.75 | 48.83 K | $440.09 M |
| 07/09/2026 | $42.11 | $42.35 (0.57%) | $43.04 | $41.96 | 86.10 K | $438.03 M |
| 07/08/2026 | $42.01 | $42.23 (0.52%) | $42.89 | $41.70 | 64.60 K | $436.78 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.
