5 DAY PERFORMANCE
+32.29%
1 MONTH PERFORMANCE
-1.96%
3 MONTH PERFORMANCE
-3.99%
6 MONTH PERFORMANCE
+40.27%
YEAR-TO-DATE PERFORMANCE
+2.04%
1 YEAR PERFORMANCE
+23.04%
L.B. Foster Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.31 | $20.31 (0%) | $20.45 | $19.58 | 41,055 | $211.73 M |
| 03/11/2025 | $19.80 | $19.84 (0.2%) | $20.48 | $19.61 | 74,400 | $210.56 M |
| 03/10/2025 | $20.54 | $19.80 (-3.6%) | $20.60 | $19.70 | 59,715 | $210.14 M |
| 03/07/2025 | $21.65 | $20.75 (-4.16%) | $21.65 | $20.13 | 55,600 | $220.22 M |
| 03/06/2025 | $21.97 | $21.61 (-1.64%) | $22.19 | $20.72 | 63,000 | $229.35 M |
| 03/05/2025 | $22.59 | $22.24 (-1.55%) | $22.60 | $21.47 | 64,300 | $236.03 M |
| 03/04/2025 | $25.11 | $22.59 (-10.04%) | $25.75 | $22.59 | 67,736 | $239.75 M |
| 03/03/2025 | $27.47 | $25.76 (-6.22%) | $27.63 | $25.76 | 52,623 | $273.39 M |
| 02/28/2025 | $26.78 | $27.45 (2.5%) | $27.80 | $26.50 | 76,900 | $291.33 M |
| 02/27/2025 | $26.88 | $26.59 (-1.08%) | $27.51 | $26.59 | 74,501 | $284.99 M |
| 02/26/2025 | $26.61 | $27.05 (1.65%) | $27.07 | $25.50 | 37,500 | $289.92 M |
| 02/25/2025 | $26.27 | $26.44 (0.65%) | $26.52 | $25.63 | 41,700 | $283.38 M |
| 02/24/2025 | $26.75 | $26.20 (-2.06%) | $27.12 | $25.99 | 62,000 | $280.81 M |
| 02/21/2025 | $27.98 | $26.85 (-4.04%) | $27.98 | $26.85 | 26,500 | $287.78 M |
| 02/20/2025 | $28.21 | $27.65 (-1.99%) | $28.21 | $27.14 | 40,100 | $296.35 M |
| 02/19/2025 | $28.02 | $28.30 (1%) | $28.52 | $27.74 | 30,000 | $303.32 M |
| 02/18/2025 | $27.66 | $28.22 (2.02%) | $28.40 | $27.50 | 26,338 | $302.46 M |
| 02/14/2025 | $28.26 | $27.50 (-2.69%) | $28.26 | $27.41 | 18,810 | $294.75 M |
| 02/13/2025 | $28.24 | $28.27 (0.11%) | $28.42 | $27.73 | 25,847 | $303.00 M |
| 02/12/2025 | $27.69 | $28.00 (1.12%) | $28.26 | $27.26 | 34,746 | $300.10 M |
| 02/11/2025 | $28.25 | $28.09 (-0.57%) | $28.54 | $27.28 | 34,900 | $301.07 M |
| 02/10/2025 | $28.03 | $28.48 (1.61%) | $28.70 | $27.50 | 50,500 | $305.25 M |
| 02/07/2025 | $28.22 | $27.48 (-2.62%) | $28.22 | $27.33 | 30,400 | $294.53 M |
| 02/06/2025 | $28.41 | $28.35 (-0.21%) | $28.85 | $28.07 | 31,800 | $303.86 M |
| 02/05/2025 | $27.72 | $28.56 (3.03%) | $28.70 | $27.72 | 29,600 | $306.11 M |
| 02/04/2025 | $27.11 | $27.75 (2.36%) | $27.80 | $27.11 | 27,144 | $297.42 M |
| 02/03/2025 | $26.94 | $27.25 (1.15%) | $27.69 | $26.69 | 27,700 | $292.07 M |
| 01/31/2025 | $27.88 | $27.83 (-0.18%) | $28.08 | $27.29 | 38,435 | $298.28 M |
| 01/30/2025 | $28.87 | $27.89 (-3.39%) | $28.87 | $27.72 | 33,122 | $298.93 M |
| 01/29/2025 | $27.82 | $28.47 (2.34%) | $28.47 | $27.81 | 26,000 | $305.14 M |
| 01/28/2025 | $27.93 | $27.82 (-0.39%) | $28.13 | $26.55 | 46,049 | $298.17 M |
| 01/27/2025 | $28.17 | $27.01 (-4.12%) | $28.51 | $26.98 | 47,743 | $289.49 M |
| 01/24/2025 | $28.00 | $28.36 (1.29%) | $28.39 | $27.36 | 43,700 | $303.96 M |
| 01/23/2025 | $27.15 | $27.97 (3.02%) | $27.98 | $27.00 | 47,300 | $299.78 M |
| 01/22/2025 | $27.61 | $27.19 (-1.52%) | $28.00 | $26.55 | 50,616 | $291.42 M |
| 01/21/2025 | $27.96 | $27.75 (-0.75%) | $28.63 | $27.73 | 53,610 | $297.42 M |
| 01/17/2025 | $27.68 | $27.82 (0.51%) | $28.02 | $27.52 | 18,800 | $298.17 M |
| 01/16/2025 | $27.29 | $27.39 (0.37%) | $27.57 | $26.99 | 29,700 | $293.57 M |
| 01/15/2025 | $26.48 | $27.40 (3.47%) | $27.54 | $26.33 | 30,614 | $293.67 M |
| 01/14/2025 | $25.72 | $26.15 (1.67%) | $26.23 | $25.53 | 24,215 | $280.28 M |
| 01/13/2025 | $24.91 | $25.50 (2.37%) | $25.52 | $24.63 | 26,200 | $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 |
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.
