L.B. Foster (FSTR)
NASDAQ: FSTR
· Real-Time Price · USD
26.53
-0.65 (-2.39%)
At close: Sep 05, 2025, 3:59 PM
26.53
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
FSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.29 | 27.37 | 26.16 | 26.53 | 26.53 | -2.39% | 37,979 |
| Sep 4, 2025 | 26.45 | 27.25 | 26.37 | 27.18 | 27.18 | 3.31% | 28,438 |
| Sep 3, 2025 | 25.47 | 26.42 | 25.17 | 26.31 | 26.31 | 2.85% | 36,328 |
| Sep 2, 2025 | 25.49 | 25.80 | 25.39 | 25.58 | 25.58 | -1.73% | 42,345 |
| Aug 29, 2025 | 26.03 | 26.81 | 25.80 | 26.03 | 26.03 | -2.87% | 43,030 |
| Aug 28, 2025 | 26.69 | 26.85 | 26.09 | 26.80 | 26.80 | 1.13% | 35,834 |
| Aug 27, 2025 | 24.96 | 26.51 | 24.96 | 26.50 | 26.50 | 6.90% | 38,700 |
| Aug 26, 2025 | 23.88 | 24.87 | 23.88 | 24.79 | 24.79 | 3.33% | 19,400 |
| Aug 25, 2025 | 24.11 | 24.55 | 23.85 | 23.99 | 23.99 | -1.80% | 19,818 |
| Aug 22, 2025 | 22.60 | 24.57 | 22.60 | 24.43 | 24.43 | 9.40% | 61,334 |
| Aug 21, 2025 | 22.72 | 22.72 | 22.32 | 22.33 | 22.33 | -1.41% | 27,906 |
| Aug 20, 2025 | 22.84 | 23.24 | 22.48 | 22.65 | 22.65 | -1.09% | 26,029 |
| Aug 19, 2025 | 23.01 | 23.42 | 22.65 | 22.90 | 22.90 | -0.82% | 24,900 |
| Aug 18, 2025 | 22.79 | 23.51 | 22.61 | 23.09 | 23.09 | 2.35% | 33,308 |
| Aug 15, 2025 | 23.79 | 24.29 | 22.43 | 22.56 | 22.56 | -4.29% | 76,900 |
| Aug 14, 2025 | 24.08 | 24.23 | 23.50 | 23.57 | 23.57 | -2.92% | 39,600 |
| 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 |