L.B. Foster

20.02
0.34 (1.73%)
At close: Apr 01, 2025, 3:59 PM
19.87
-0.71%
After-hours: Apr 01, 2025, 04:25 PM EDT

L.B. Foster Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 19.73 20.13 19.32 19.68 -0.40 -1.99% 67,739
Mar 28, 2025 20.45 20.51 20.04 20.08 -0.50 -2.43% 40,400
Mar 27, 2025 20.53 20.83 20.50 20.58 -0.24 -1.15% 40,547
Mar 26, 2025 20.87 21.33 20.78 20.82 0.00 0.00% 28,000
Mar 25, 2025 21.50 21.54 20.81 20.82 -0.22 -1.05% 38,600
Mar 24, 2025 20.91 21.11 20.73 21.04 0.53 2.58% 50,100
Mar 21, 2025 20.27 20.54 20.26 20.51 -0.13 -0.63% 78,400
Mar 20, 2025 20.57 20.75 20.43 20.64 -0.03 -0.15% 43,142
Mar 19, 2025 20.54 20.83 20.31 20.67 0.17 0.83% 42,504
Mar 18, 2025 20.42 20.86 20.05 20.50 0.09 0.44% 64,500
Mar 17, 2025 20.14 20.80 20.08 20.41 0.10 0.49% 52,700
Mar 14, 2025 20.09 20.55 20.02 20.31 0.41 2.06% 24,100
Mar 13, 2025 20.41 20.41 19.52 19.90 -0.41 -2.02% 30,916
Mar 12, 2025 20.31 20.45 19.58 20.31 0.47 2.37% 41,400
Mar 11, 2025 19.80 20.48 19.61 19.84 0.04 0.20% 74,400
Mar 10, 2025 20.54 20.60 19.70 19.80 -0.95 -4.58% 59,715
Mar 7, 2025 21.65 21.65 20.13 20.75 -0.86 -3.98% 55,600
Mar 6, 2025 21.97 22.19 20.72 21.61 -0.63 -2.83% 63,000
Mar 5, 2025 22.59 22.60 21.47 22.24 -0.35 -1.55% 64,300
Mar 4, 2025 25.11 25.75 22.59 22.59 -3.17 -12.31% 67,736
Mar 3, 2025 27.47 27.63 25.76 25.76 -1.69 -6.16% 52,623
Feb 28, 2025 26.78 27.80 26.50 27.45 0.86 3.23% 76,900
Feb 27, 2025 26.88 27.51 26.59 26.59 -0.46 -1.70% 74,501
Feb 26, 2025 26.61 27.07 25.50 27.05 0.61 2.31% 37,500
Feb 25, 2025 26.27 26.52 25.63 26.44 0.24 0.92% 41,700
Feb 24, 2025 26.75 27.12 25.99 26.20 -0.65 -2.42% 62,000
Feb 21, 2025 27.98 27.98 26.85 26.85 -0.80 -2.89% 26,500
Feb 20, 2025 28.21 28.21 27.14 27.65 -0.65 -2.30% 40,100
Feb 19, 2025 28.02 28.52 27.74 28.30 0.08 0.28% 30,000
Feb 18, 2025 27.66 28.40 27.50 28.22 0.72 2.62% 26,338
Feb 14, 2025 28.26 28.26 27.41 27.50 -0.77 -2.72% 18,810
Feb 13, 2025 28.24 28.42 27.73 28.27 0.27 0.96% 25,847
Feb 12, 2025 27.69 28.26 27.26 28.00 -0.09 -0.32% 34,746
Feb 11, 2025 28.25 28.54 27.28 28.09 -0.39 -1.37% 34,900
Feb 10, 2025 28.03 28.70 27.50 28.48 1.00 3.64% 50,500
Feb 7, 2025 28.22 28.22 27.33 27.48 -0.87 -3.07% 30,400
Feb 6, 2025 28.41 28.85 28.07 28.35 -0.21 -0.74% 31,800
Feb 5, 2025 27.72 28.70 27.72 28.56 0.81 2.92% 29,600
Feb 4, 2025 27.11 27.80 27.11 27.75 0.50 1.83% 27,144
Feb 3, 2025 26.94 27.69 26.69 27.25 -0.58 -2.08% 27,700
Jan 31, 2025 27.88 28.08 27.29 27.83 -0.06 -0.22% 38,435
Jan 30, 2025 28.87 28.87 27.72 27.89 -0.58 -2.04% 33,122
Jan 29, 2025 27.82 28.47 27.81 28.47 0.65 2.34% 26,000
Jan 28, 2025 27.93 28.13 26.55 27.82 0.81 3.00% 46,049
Jan 27, 2025 28.17 28.51 26.98 27.01 -1.35 -4.76% 47,743
Jan 24, 2025 28.00 28.39 27.36 28.36 0.39 1.39% 43,700
Jan 23, 2025 27.15 27.98 27.00 27.97 0.78 2.87% 47,300
Jan 22, 2025 27.61 28.00 26.55 27.19 -0.56 -2.02% 50,616
Jan 21, 2025 27.96 28.63 27.73 27.75 -0.07 -0.25% 53,610
Jan 17, 2025 27.68 28.02 27.52 27.82 0.43 1.57% 18,800