L.B. Foster (FSTR)
NASDAQ: FSTR
· Real-Time Price · USD
23.20
-0.37 (-1.55%)
At close: Aug 15, 2025, 12:04 PM
FSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.08 | 24.23 | 23.50 | 23.57 | 23.57 | -2.92% | 39,560 |
| Aug 13, 2025 | 23.20 | 24.80 | 23.20 | 24.28 | 24.28 | 4.97% | 72,200 |
| Aug 12, 2025 | 22.60 | 23.62 | 22.60 | 23.13 | 23.13 | 3.96% | 61,700 |
| Aug 11, 2025 | 21.95 | 23.25 | 21.67 | 22.25 | 22.25 | 0.77% | 31,100 |
| Aug 8, 2025 | 22.37 | 22.77 | 21.76 | 22.08 | 22.08 | -1.87% | 21,862 |
| Aug 7, 2025 | 23.06 | 23.06 | 22.36 | 22.50 | 22.50 | -0.27% | 13,249 |
| Aug 6, 2025 | 22.61 | 23.04 | 22.49 | 22.56 | 22.56 | -0.44% | 18,735 |
| Aug 5, 2025 | 22.60 | 23.16 | 22.55 | 22.66 | 22.66 | 1.16% | 18,103 |
| Aug 4, 2025 | 22.32 | 22.62 | 22.19 | 22.40 | 22.40 | 0.36% | 19,300 |
| Aug 1, 2025 | 22.66 | 22.66 | 22.18 | 22.32 | 22.32 | -5.02% | 29,337 |
| Jul 31, 2025 | 23.41 | 24.14 | 23.29 | 23.50 | 23.50 | -0.84% | 46,317 |
| Jul 30, 2025 | 24.35 | 24.57 | 23.48 | 23.70 | 23.70 | -2.67% | 39,738 |
| Jul 29, 2025 | 25.00 | 25.03 | 24.26 | 24.35 | 24.35 | -1.77% | 20,000 |
| Jul 28, 2025 | 24.63 | 24.93 | 24.05 | 24.79 | 24.79 | 0.65% | 27,300 |
| Jul 25, 2025 | 24.03 | 24.68 | 24.03 | 24.63 | 24.63 | 2.37% | 21,204 |
| Jul 24, 2025 | 23.73 | 24.07 | 23.36 | 24.06 | 24.06 | 1.13% | 31,300 |
| Jul 23, 2025 | 22.70 | 23.92 | 22.70 | 23.79 | 23.79 | 5.69% | 24,800 |
| Jul 22, 2025 | 22.70 | 23.41 | 22.47 | 22.51 | 22.51 | 0.58% | 25,000 |
| Jul 21, 2025 | 22.89 | 23.22 | 22.38 | 22.38 | 22.38 | -1.58% | 18,623 |
| Jul 18, 2025 | 23.63 | 23.63 | 22.72 | 22.74 | 22.74 | -3.11% | 22,800 |