5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
-1.92%
3 MONTH PERFORMANCE
-0.45%
6 MONTH PERFORMANCE
+37.93%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
-7.52%
L.B. Foster Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $26.95 | $26.75 (-0.76%) | $27.38 | $26.62 | 7.07 K | $278.54 M |
| 12/08/2025 | $27.29 | $26.92 (-1.36%) | $27.74 | $26.80 | 60.80 K | $281.15 M |
| 12/05/2025 | $26.45 | $27.01 (2.12%) | $27.36 | $26.45 | 16.80 K | $282.09 M |
| 12/04/2025 | $26.94 | $26.76 (-0.67%) | $27.00 | $26.71 | 8.41 K | $279.48 M |
| 12/03/2025 | $26.24 | $27.31 (4.08%) | $27.33 | $26.24 | 17.70 K | $285.23 M |
| 12/02/2025 | $26.71 | $26.04 (-2.51%) | $26.75 | $26.04 | 10.20 K | $271.96 M |
| 12/01/2025 | $26.56 | $26.48 (-0.3%) | $26.83 | $26.22 | 20.70 K | $276.56 M |
| 11/28/2025 | $27.21 | $26.98 (-0.85%) | $27.37 | $26.41 | 16.04 K | $281.78 M |
| 11/26/2025 | $26.27 | $26.95 (2.59%) | $27.13 | $25.66 | 21.80 K | $281.47 M |
| 11/25/2025 | $26.80 | $26.47 (-1.23%) | $26.99 | $26.30 | 27.74 K | $276.45 M |
| 11/24/2025 | $26.61 | $26.69 (0.3%) | $27.07 | $26.61 | 37.80 K | $278.75 M |
| 11/21/2025 | $26.19 | $26.78 (2.25%) | $27.09 | $26.08 | 27.50 K | $279.69 M |
| 11/20/2025 | $27.08 | $26.20 (-3.25%) | $27.29 | $25.82 | 20.53 K | $273.63 M |
| 11/19/2025 | $26.28 | $26.64 (1.37%) | $27.00 | $26.28 | 18.60 K | $278.23 M |
| 11/18/2025 | $26.65 | $26.28 (-1.39%) | $26.97 | $26.20 | 18.02 K | $274.47 M |
| 11/17/2025 | $26.48 | $26.50 (0.08%) | $27.02 | $26.05 | 32.00 K | $276.77 M |
| 11/14/2025 | $26.62 | $26.76 (0.53%) | $27.31 | $26.31 | 21.51 K | $279.48 M |
| 11/13/2025 | $26.50 | $26.75 (0.94%) | $27.03 | $26.50 | 20.60 K | $279.38 M |
| 11/12/2025 | $27.10 | $26.77 (-1.22%) | $27.37 | $26.58 | 27.90 K | $279.59 M |
| 11/11/2025 | $28.18 | $26.89 (-4.58%) | $28.18 | $26.75 | 26.83 K | $280.84 M |
| 11/10/2025 | $27.17 | $28.10 (3.42%) | $28.39 | $27.06 | 16.00 K | $293.48 M |
| 11/07/2025 | $27.24 | $27.10 (-0.51%) | $27.39 | $26.16 | 33.70 K | $283.03 M |
| 11/06/2025 | $26.99 | $27.30 (1.15%) | $27.51 | $26.92 | 26.83 K | $285.12 M |
| 11/05/2025 | $26.88 | $27.79 (3.39%) | $27.94 | $26.54 | 17.41 K | $290.24 M |
| 11/04/2025 | $26.51 | $26.81 (1.13%) | $26.92 | $26.02 | 30.90 K | $280.00 M |
| 11/03/2025 | $26.55 | $26.94 (1.47%) | $27.50 | $23.81 | 53.10 K | $281.36 M |
| 10/31/2025 | $26.83 | $27.40 (2.12%) | $27.55 | $26.82 | 24.91 K | $286.17 M |
| 10/30/2025 | $25.96 | $27.09 (4.35%) | $27.09 | $25.96 | 41.92 K | $282.93 M |
| 10/29/2025 | $26.52 | $26.11 (-1.55%) | $27.08 | $26.05 | 25.62 K | $272.56 M |
| 10/28/2025 | $26.38 | $26.65 (1.02%) | $26.91 | $26.38 | 20.00 K | $278.20 M |
| 10/27/2025 | $27.54 | $26.38 (-4.21%) | $27.59 | $26.38 | 19.40 K | $275.38 M |
| 10/24/2025 | $27.25 | $27.26 (0.04%) | $27.43 | $27.09 | 16.50 K | $284.57 M |
| 10/23/2025 | $26.99 | $26.82 (-0.63%) | $27.08 | $26.41 | 11.33 K | $279.97 M |
| 10/22/2025 | $26.42 | $26.73 (1.17%) | $27.16 | $26.42 | 21.84 K | $279.03 M |
| 10/21/2025 | $26.32 | $26.79 (1.79%) | $27.09 | $26.32 | 13.10 K | $279.66 M |
| 10/20/2025 | $26.61 | $26.68 (0.26%) | $27.06 | $25.81 | 34.00 K | $278.51 M |
| 10/17/2025 | $26.48 | $26.18 (-1.13%) | $27.13 | $26.14 | 30.74 K | $273.29 M |
| 10/16/2025 | $27.52 | $26.68 (-3.05%) | $27.52 | $25.94 | 24.01 K | $278.51 M |
| 10/15/2025 | $27.37 | $27.35 (-0.07%) | $27.51 | $26.72 | 36.20 K | $285.51 M |
| 10/14/2025 | $25.66 | $26.55 (3.47%) | $26.86 | $25.66 | 24.90 K | $277.16 M |
| 10/13/2025 | $25.58 | $26.14 (2.19%) | $26.69 | $25.39 | 19.40 K | $272.88 M |
| 10/10/2025 | $26.20 | $25.58 (-2.37%) | $26.68 | $25.56 | 31.04 K | $267.03 M |
| 10/09/2025 | $26.23 | $26.34 (0.42%) | $26.49 | $25.85 | 17.15 K | $274.96 M |
| 10/08/2025 | $26.23 | $26.42 (0.72%) | $26.48 | $26.18 | 11.82 K | $275.80 M |
| 10/07/2025 | $26.17 | $26.01 (-0.61%) | $26.40 | $25.81 | 21.64 K | $271.52 M |
| 10/06/2025 | $26.73 | $26.44 (-1.08%) | $26.76 | $26.40 | 21.32 K | $276.01 M |
| 10/03/2025 | $26.29 | $26.58 (1.1%) | $26.94 | $26.29 | 17.70 K | $277.47 M |
| 10/02/2025 | $26.54 | $26.36 (-0.68%) | $26.54 | $26.22 | 15.75 K | $275.17 M |
| 10/01/2025 | $26.78 | $26.58 (-0.75%) | $27.02 | $26.55 | 17.95 K | $277.47 M |
| 09/30/2025 | $26.35 | $26.95 (2.28%) | $27.46 | $26.35 | 22.60 K | $281.33 M |
| 09/29/2025 | $27.63 | $26.63 (-3.62%) | $27.86 | $26.55 | 19.54 K | $277.99 M |
| 09/26/2025 | $26.83 | $27.54 (2.65%) | $27.66 | $26.05 | 34.50 K | $287.49 M |
| 09/25/2025 | $26.57 | $26.71 (0.53%) | $27.22 | $26.53 | 20.80 K | $278.83 M |
| 09/24/2025 | $27.19 | $26.86 (-1.21%) | $27.23 | $26.22 | 23.60 K | $280.39 M |
| 09/23/2025 | $27.71 | $26.95 (-2.74%) | $28.00 | $26.86 | 28.50 K | $281.33 M |
| 09/22/2025 | $27.71 | $27.72 (0.04%) | $27.91 | $27.01 | 25.95 K | $289.37 M |
| 09/19/2025 | $27.89 | $27.76 (-0.47%) | $28.25 | $27.56 | 68.70 K | $289.79 M |
| 09/18/2025 | $28.02 | $27.99 (-0.11%) | $28.86 | $27.71 | 52.64 K | $292.19 M |
| 09/17/2025 | $27.75 | $27.84 (0.32%) | $28.71 | $27.57 | 29.92 K | $290.62 M |
| 09/16/2025 | $27.70 | $27.60 (-0.36%) | $27.89 | $27.39 | 25.20 K | $288.12 M |
| 09/15/2025 | $27.42 | $27.71 (1.06%) | $27.96 | $26.99 | 31.40 K | $289.26 M |
| 09/12/2025 | $27.47 | $27.43 (-0.15%) | $27.68 | $27.20 | 18.02 K | $286.34 M |
| 09/11/2025 | $26.78 | $27.41 (2.35%) | $27.64 | $26.78 | 25.43 K | $286.13 M |
| 09/10/2025 | $26.63 | $26.78 (0.56%) | $27.07 | $25.70 | 20.42 K | $279.56 M |
| 09/09/2025 | $27.10 | $26.70 (-1.48%) | $27.10 | $26.38 | 25.70 K | $278.72 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.
