5 DAY PERFORMANCE
-31.84%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
-8.85%
6 MONTH PERFORMANCE
+7.78%
YEAR-TO-DATE PERFORMANCE
+6.98%
1 YEAR PERFORMANCE
+49.69%
L.B. Foster Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $40.78 | $40.92 (0.34%) | $41.34 | $40.20 | 126.48 K | $415.90 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 | $311.15 M |
| 04/28/2026 | $31.94 | $31.32 (-1.94%) | $32.17 | $31.07 | 87.30 K | $318.37 M |
| 04/27/2026 | $31.92 | $31.81 (-0.34%) | $32.48 | $31.20 | 88.70 K | $323.35 M |
| 04/24/2026 | $29.99 | $32.03 (6.8%) | $32.51 | $29.87 | 193.80 K | $325.58 M |
| 04/23/2026 | $30.04 | $29.99 (-0.17%) | $30.18 | $29.62 | 337.30 K | $304.85 M |
| 04/22/2026 | $30.05 | $29.90 (-0.5%) | $30.15 | $28.79 | 110.21 K | $303.93 M |
| 04/21/2026 | $30.00 | $29.94 (-0.2%) | $30.27 | $29.78 | 256.50 K | $304.34 M |
| 04/20/2026 | $29.99 | $30.00 (0.03%) | $30.38 | $29.81 | 321.01 K | $304.95 M |
| 04/17/2026 | $30.10 | $30.00 (-0.33%) | $30.26 | $29.61 | 128.12 K | $304.95 M |
| 04/16/2026 | $29.83 | $29.71 (-0.4%) | $29.99 | $29.18 | 51.60 K | $302.00 M |
| 04/15/2026 | $30.08 | $29.98 (-0.33%) | $30.19 | $29.30 | 75.42 K | $304.75 M |
| 04/14/2026 | $30.00 | $30.00 (0%) | $30.23 | $29.80 | 140.50 K | $304.95 M |
| 04/13/2026 | $29.91 | $30.00 (0.3%) | $30.16 | $29.72 | 155.74 K | $304.95 M |
| 04/10/2026 | $30.17 | $30.00 (-0.56%) | $30.35 | $29.77 | 128.23 K | $304.95 M |
| 04/09/2026 | $30.01 | $29.97 (-0.13%) | $30.63 | $29.84 | 197.14 K | $304.65 M |
| 04/08/2026 | $30.99 | $30.00 (-3.19%) | $30.99 | $29.82 | 133.02 K | $304.95 M |
| 04/07/2026 | $29.86 | $29.80 (-0.2%) | $30.28 | $29.32 | 70.81 K | $302.92 M |
| 04/06/2026 | $27.93 | $30.12 (7.84%) | $30.65 | $27.88 | 42.83 K | $306.17 M |
| 04/02/2026 | $27.79 | $27.99 (0.72%) | $28.16 | $27.66 | 54.20 K | $284.52 M |
| 04/01/2026 | $28.17 | $28.00 (-0.6%) | $28.36 | $27.62 | 78.50 K | $284.62 M |
| 03/31/2026 | $28.00 | $27.90 (-0.36%) | $28.09 | $27.47 | 36.60 K | $283.60 M |
| 03/30/2026 | $28.19 | $27.89 (-1.06%) | $28.19 | $27.60 | 31.50 K | $283.50 M |
| 03/27/2026 | $28.04 | $27.84 (-0.71%) | $28.04 | $27.52 | 28.30 K | $282.99 M |
| 03/26/2026 | $27.98 | $28.02 (0.14%) | $28.72 | $27.89 | 27.23 K | $284.82 M |
| 03/25/2026 | $28.49 | $28.04 (-1.58%) | $28.62 | $27.47 | 34.00 K | $285.03 M |
| 03/24/2026 | $28.09 | $28.05 (-0.14%) | $29.17 | $27.64 | 77.10 K | $285.13 M |
| 03/23/2026 | $28.42 | $28.12 (-1.06%) | $29.42 | $28.02 | 141.00 K | $285.84 M |
| 03/20/2026 | $28.19 | $28.11 (-0.28%) | $28.30 | $27.48 | 56.74 K | $285.74 M |
| 03/19/2026 | $27.99 | $28.12 (0.46%) | $28.76 | $27.88 | 17.32 K | $285.84 M |
| 03/18/2026 | $27.84 | $28.21 (1.33%) | $28.60 | $27.65 | 37.92 K | $286.75 M |
| 03/17/2026 | $28.03 | $28.23 (0.71%) | $28.51 | $27.80 | 33.10 K | $286.96 M |
| 03/16/2026 | $27.59 | $28.05 (1.67%) | $28.27 | $27.59 | 22.74 K | $285.13 M |
| 03/13/2026 | $27.67 | $27.24 (-1.55%) | $27.90 | $26.75 | 22.50 K | $276.89 M |
| 03/12/2026 | $27.56 | $27.66 (0.36%) | $27.88 | $26.96 | 18.80 K | $281.16 M |
| 03/11/2026 | $28.40 | $28.00 (-1.41%) | $28.88 | $27.84 | 18.20 K | $284.62 M |
| 03/10/2026 | $28.46 | $28.50 (0.14%) | $29.34 | $28.37 | 22.60 K | $289.70 M |
| 03/09/2026 | $28.73 | $28.83 (0.35%) | $29.44 | $27.77 | 35.21 K | $293.06 M |
| 03/06/2026 | $29.04 | $28.93 (-0.38%) | $30.01 | $27.89 | 35.62 K | $294.07 M |
| 03/05/2026 | $31.09 | $29.50 (-5.11%) | $31.10 | $29.13 | 43.60 K | $299.87 M |
| 03/04/2026 | $31.66 | $31.41 (-0.79%) | $32.23 | $31.14 | 26.82 K | $319.28 M |
| 03/03/2026 | $32.00 | $31.66 (-1.06%) | $32.00 | $28.70 | 33.62 K | $321.82 M |
| 03/02/2026 | $30.71 | $32.19 (4.82%) | $32.29 | $30.19 | 24.30 K | $327.21 M |
| 02/27/2026 | $31.45 | $30.73 (-2.29%) | $31.45 | $30.72 | 13.61 K | $312.37 M |
| 02/26/2026 | $31.68 | $31.71 (0.09%) | $32.05 | $31.46 | 16.75 K | $345.16 M |
| 02/25/2026 | $31.26 | $31.46 (0.64%) | $31.46 | $30.05 | 29.33 K | $342.44 M |
| 02/24/2026 | $30.27 | $31.21 (3.11%) | $31.27 | $30.27 | 13.30 K | $339.72 M |
| 02/23/2026 | $31.29 | $30.15 (-3.64%) | $31.29 | $30.11 | 24.80 K | $328.18 M |
| 02/20/2026 | $30.86 | $31.29 (1.39%) | $31.95 | $30.53 | 13.40 K | $340.59 M |
| 02/19/2026 | $30.65 | $31.13 (1.57%) | $31.35 | $30.56 | 12.03 K | $338.85 M |
| 02/18/2026 | $32.15 | $31.00 (-3.58%) | $32.15 | $30.72 | 17.90 K | $337.44 M |
| 02/17/2026 | $31.51 | $31.89 (1.21%) | $32.35 | $31.42 | 13.93 K | $347.12 M |
| 02/13/2026 | $31.50 | $31.63 (0.41%) | $32.54 | $31.50 | 9.50 K | $344.29 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.
