L.B. Foster (FSTR)
NASDAQ: FSTR
· Real-Time Price · USD
27.54
0.83 (3.11%)
At close: Sep 26, 2025, 3:59 PM
27.54
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
FSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.83 | 27.66 | 26.05 | 27.54 | 27.54 | 3.11% | 34,457 |
| Sep 25, 2025 | 26.57 | 27.22 | 26.53 | 26.71 | 26.71 | -0.56% | 20,800 |
| Sep 24, 2025 | 27.19 | 27.23 | 26.22 | 26.86 | 26.86 | -0.33% | 23,600 |
| Sep 23, 2025 | 27.71 | 28.00 | 26.86 | 26.95 | 26.95 | -2.78% | 28,500 |
| Sep 22, 2025 | 27.71 | 27.91 | 27.01 | 27.72 | 27.72 | -0.14% | 25,948 |
| Sep 19, 2025 | 27.89 | 28.25 | 27.56 | 27.76 | 27.76 | -0.82% | 68,700 |
| Sep 18, 2025 | 28.02 | 28.86 | 27.71 | 27.99 | 27.99 | 0.54% | 52,644 |
| Sep 17, 2025 | 27.75 | 28.71 | 27.57 | 27.84 | 27.84 | 0.87% | 29,922 |
| Sep 16, 2025 | 27.70 | 27.89 | 27.39 | 27.60 | 27.60 | -0.40% | 25,200 |
| Sep 15, 2025 | 27.42 | 27.96 | 26.99 | 27.71 | 27.71 | 1.02% | 31,400 |
| Sep 12, 2025 | 27.47 | 27.68 | 27.20 | 27.43 | 27.43 | 0.07% | 18,022 |
| Sep 11, 2025 | 26.78 | 27.64 | 26.78 | 27.41 | 27.41 | 2.35% | 25,428 |
| Sep 10, 2025 | 26.63 | 27.07 | 25.70 | 26.78 | 26.78 | 0.30% | 20,421 |
| Sep 9, 2025 | 27.10 | 27.10 | 26.38 | 26.70 | 26.70 | -1.80% | 25,700 |
| Sep 8, 2025 | 26.40 | 27.23 | 26.12 | 27.19 | 27.19 | 2.49% | 28,300 |
| Sep 5, 2025 | 27.29 | 27.37 | 26.16 | 26.53 | 26.53 | -2.39% | 38,000 |
| 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 |