5 DAY PERFORMANCE
-34.36%
1 MONTH PERFORMANCE
-28.64%
3 MONTH PERFORMANCE
+3.56%
6 MONTH PERFORMANCE
+1.26%
YEAR-TO-DATE PERFORMANCE
+6.98%
1 YEAR PERFORMANCE
+30.39%
L.B. Foster Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $44.57 | $44.77 (0.45%) | $44.93 | $43.50 | 337.82 K | $456.52 M |
| 06/25/2026 | $43.78 | $44.64 (1.96%) | $45.81 | $43.50 | 139.51 K | $455.19 M |
| 06/24/2026 | $44.12 | $43.31 (-1.84%) | $44.15 | $42.82 | 94.95 K | $441.63 M |
| 06/23/2026 | $43.40 | $43.92 (1.2%) | $44.50 | $42.50 | 94.70 K | $447.85 M |
| 06/22/2026 | $43.09 | $43.75 (1.53%) | $44.00 | $42.98 | 97.36 K | $446.12 M |
| 06/18/2026 | $42.44 | $43.09 (1.53%) | $43.28 | $40.70 | 204.13 K | $439.39 M |
| 06/17/2026 | $41.51 | $41.63 (0.29%) | $42.34 | $40.90 | 58.20 K | $424.50 M |
| 06/16/2026 | $42.14 | $41.51 (-1.5%) | $42.71 | $41.51 | 45.63 K | $423.28 M |
| 06/15/2026 | $43.01 | $41.98 (-2.39%) | $43.28 | $41.60 | 64.22 K | $428.07 M |
| 06/12/2026 | $42.37 | $42.37 (0%) | $43.50 | $40.00 | 200.16 K | $432.05 M |
| 06/11/2026 | $41.33 | $42.12 (1.91%) | $42.47 | $40.93 | 40.94 K | $429.50 M |
| 06/10/2026 | $41.94 | $40.76 (-2.81%) | $42.75 | $40.75 | 65.50 K | $415.63 M |
| 06/09/2026 | $42.23 | $42.10 (-0.31%) | $42.80 | $41.01 | 62.06 K | $429.29 M |
| 06/08/2026 | $41.63 | $41.76 (0.31%) | $42.74 | $41.51 | 65.00 K | $425.83 M |
| 06/05/2026 | $41.89 | $41.51 (-0.91%) | $42.50 | $41.22 | 53.90 K | $423.28 M |
| 06/04/2026 | $41.34 | $42.01 (1.62%) | $42.10 | $41.02 | 59.03 K | $428.38 M |
| 06/03/2026 | $42.30 | $41.42 (-2.08%) | $42.46 | $41.40 | 64.44 K | $422.36 M |
| 06/02/2026 | $41.28 | $42.50 (2.96%) | $42.58 | $40.94 | 71.60 K | $433.37 M |
| 06/01/2026 | $41.61 | $41.35 (-0.62%) | $41.67 | $39.45 | 107.71 K | $421.65 M |
| 05/29/2026 | $40.39 | $41.14 (1.86%) | $43.06 | $39.83 | 437.67 K | $419.50 M |
| 05/28/2026 | $40.01 | $40.40 (0.97%) | $40.51 | $39.28 | 93.00 K | $411.96 M |
| 05/27/2026 | $39.18 | $39.97 (2.02%) | $40.31 | $38.62 | 77.89 K | $407.57 M |
| 05/26/2026 | $38.19 | $39.32 (2.96%) | $39.55 | $38.11 | 60.90 K | $400.95 M |
| 05/22/2026 | $38.14 | $38.11 (-0.08%) | $38.66 | $37.70 | 66.00 K | $388.61 M |
| 05/21/2026 | $37.75 | $38.08 (0.87%) | $38.73 | $36.51 | 140.41 K | $388.30 M |
| 05/20/2026 | $37.31 | $38.24 (2.49%) | $38.26 | $36.89 | 94.90 K | $389.93 M |
| 05/19/2026 | $39.06 | $37.42 (-4.2%) | $39.06 | $37.19 | 65.50 K | $381.57 M |
| 05/18/2026 | $39.49 | $39.36 (-0.33%) | $40.00 | $38.78 | 107.40 K | $401.35 M |
| 05/15/2026 | $39.42 | $38.79 (-1.6%) | $39.47 | $38.12 | 88.95 K | $395.54 M |
| 05/14/2026 | $40.81 | $40.13 (-1.67%) | $41.08 | $40.01 | 93.20 K | $409.21 M |
| 05/13/2026 | $40.78 | $40.92 (0.34%) | $41.34 | $40.20 | 126.80 K | $417.26 M |
| 05/12/2026 | $40.82 | $40.95 (0.32%) | $41.75 | $39.51 | 137.12 K | $417.57 M |
| 05/11/2026 | $42.47 | $40.92 (-3.65%) | $42.47 | $40.20 | 130.17 K | $417.26 M |
| 05/08/2026 | $40.79 | $42.30 (3.7%) | $42.53 | $40.55 | 134.40 K | $431.33 M |
| 05/07/2026 | $40.96 | $40.36 (-1.46%) | $40.96 | $39.11 | 123.40 K | $411.55 M |
| 05/06/2026 | $40.23 | $41.12 (2.21%) | $42.42 | $39.73 | 122.61 K | $419.30 M |
| 05/05/2026 | $37.57 | $39.74 (5.78%) | $40.00 | $36.80 | 241.92 K | $405.23 M |
| 05/04/2026 | $33.01 | $36.60 (10.88%) | $36.60 | $33.01 | 283.00 K | $373.21 M |
| 05/01/2026 | $30.59 | $30.70 (0.36%) | $31.10 | $30.31 | 99.62 K | $313.05 M |
| 04/30/2026 | $30.41 | $30.61 (0.66%) | $31.12 | $30.22 | 63.24 K | $312.13 M |
| 04/29/2026 | $31.08 | $30.61 (-1.51%) | $31.27 | $30.28 | 78.13 K | $312.13 M |
| 04/28/2026 | $31.94 | $31.32 (-1.94%) | $32.17 | $31.07 | 87.30 K | $319.37 M |
| 04/27/2026 | $31.92 | $31.81 (-0.34%) | $32.48 | $31.20 | 88.70 K | $324.37 M |
| 04/24/2026 | $29.99 | $32.03 (6.8%) | $32.51 | $29.87 | 193.80 K | $326.61 M |
| 04/23/2026 | $30.04 | $29.99 (-0.17%) | $30.18 | $29.62 | 337.30 K | $305.81 M |
| 04/22/2026 | $30.05 | $29.90 (-0.5%) | $30.15 | $28.79 | 110.21 K | $304.89 M |
| 04/21/2026 | $30.00 | $29.94 (-0.2%) | $30.27 | $29.78 | 256.50 K | $305.30 M |
| 04/20/2026 | $29.99 | $30.00 (0.03%) | $30.38 | $29.81 | 321.01 K | $305.91 M |
| 04/17/2026 | $30.10 | $30.00 (-0.33%) | $30.26 | $29.61 | 128.12 K | $305.91 M |
| 04/16/2026 | $29.83 | $29.71 (-0.4%) | $29.99 | $29.18 | 51.60 K | $302.95 M |
| 04/15/2026 | $30.08 | $29.98 (-0.33%) | $30.19 | $29.30 | 75.42 K | $305.71 M |
| 04/14/2026 | $30.00 | $30.00 (0%) | $30.23 | $29.80 | 140.50 K | $305.91 M |
| 04/13/2026 | $29.91 | $30.00 (0.3%) | $30.16 | $29.72 | 155.74 K | $305.91 M |
| 04/10/2026 | $30.17 | $30.00 (-0.56%) | $30.35 | $29.77 | 128.23 K | $305.91 M |
| 04/09/2026 | $30.01 | $29.97 (-0.13%) | $30.63 | $29.84 | 197.14 K | $305.60 M |
| 04/08/2026 | $30.99 | $30.00 (-3.19%) | $30.99 | $29.82 | 133.02 K | $305.91 M |
| 04/07/2026 | $29.86 | $29.80 (-0.2%) | $30.28 | $29.32 | 70.81 K | $303.87 M |
| 04/06/2026 | $27.93 | $30.12 (7.84%) | $30.65 | $27.88 | 42.83 K | $307.13 M |
| 04/02/2026 | $27.79 | $27.99 (0.72%) | $28.16 | $27.66 | 54.20 K | $285.41 M |
| 04/01/2026 | $28.17 | $28.00 (-0.6%) | $28.36 | $27.62 | 78.50 K | $285.52 M |
| 03/31/2026 | $28.00 | $27.90 (-0.36%) | $28.09 | $27.47 | 36.60 K | $284.50 M |
| 03/30/2026 | $28.19 | $27.89 (-1.06%) | $28.19 | $27.60 | 31.50 K | $284.39 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.
