Get the Stockscreener App
26.34
0.30%
-0.08
L B Foster Co Stock (FSTR) Price History
The historical daily chart and data for L B Foster Co stock (FSTR), show that the latest closing stock price as of October 09, 2025, is $26.34.
- L B Foster Co all-time high stock price is $57.48, occurred on September 04, 2014.
- The lowest L B Foster Co stock price recorded was $7.9601 on March 18, 2020. Since then, L B Foster Co's stock price has risen over 230.90% to $26.34 now.
- The 52-week high stock price for FSTR is $29.77, representing a 13.04% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for FSTR is $17.16, indicating a -34.85% decrease from the current share price, occurred on May 06, 2025.
- The closing price of L B Foster Co (FSTR) stock in the beginning of 2024 was $14.03. The stock closed the year at $9.68, a loss of over -31.00% for the year.
The table below shows more information about FSTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2025 | $26.49 | $25.85 | $0.64 | 17,141.0 | -0.30% |
| Oct 08, 2025 | $26.48 | $26.18 | $0.30 | 11,819.0 | +1.58% |
| Oct 07, 2025 | $26.40 | $25.81 | $0.59 | 21,638.0 | -1.63% |
| Oct 06, 2025 | $26.76 | $26.40 | $0.36 | 21,317.0 | -0.53% |
| Oct 03, 2025 | $26.93 | $26.29 | $0.645 | 17,658.0 | +0.83% |
| Oct 02, 2025 | $26.54 | $26.22 | $0.32 | 15,749.0 | -0.83% |
| Oct 01, 2025 | $27.02 | $26.55 | $0.465 | 17,945.0 | -1.37% |
| Sep 30, 2025 | $27.46 | $26.35 | $1.11 | 22,594.0 | +1.20% |
| Sep 29, 2025 | $27.86 | $26.55 | $1.31 | 19,301.0 | -3.30% |
| Sep 26, 2025 | $27.66 | $26.05 | $1.61 | 36,324.0 | +3.11% |
| Sep 25, 2025 | $27.21 | $26.53 | $0.685 | 20,799.0 | -0.56% |
| Sep 24, 2025 | $27.23 | $26.22 | $1.01 | 23,597.0 | -0.33% |
| Sep 23, 2025 | $28.00 | $26.86 | $1.14 | 28,487.0 | -2.78% |
| Sep 22, 2025 | $27.91 | $27.01 | $0.90 | 25,948.0 | -0.14% |
| Sep 19, 2025 | $28.25 | $27.56 | $0.685 | 68,671.0 | -0.82% |
| Sep 18, 2025 | $28.86 | $27.71 | $1.15 | 52,644.0 | +0.54% |
| Sep 17, 2025 | $28.71 | $27.57 | $1.14 | 29,922.0 | +0.87% |
| Sep 16, 2025 | $27.89 | $27.39 | $0.50 | 25,198.0 | -0.40% |
| Sep 15, 2025 | $27.95 | $26.99 | $0.965 | 31,393.0 | +1.02% |
| Sep 12, 2025 | $27.68 | $27.20 | $0.48 | 18,022.0 | +0.07% |
| Sep 11, 2025 | $27.64 | $26.78 | $0.86 | 25,428.0 | +2.35% |
| Sep 10, 2025 | $27.07 | $25.70 | $1.37 | 20,421.0 | +0.30% |
L B Foster Co Stock (FSTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of L B Foster Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of L B Foster Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
L B Foster Co Stock (FSTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $27.02 | $25.81 | $1.21 | 140,408.0 | -2.26% |
| Sep, 2025 | $28.86 | $25.17 | $3.69 | 647,796.0 | +3.53% |
| Aug, 2025 | $26.85 | $21.67 | $5.18 | 732,033.0 | +10.77% |
| Jul, 2025 | $25.02 | $21.76 | $3.26 | 615,099.0 | +7.45% |
| Jun, 2025 | $22.51 | $18.66 | $3.85 | 647,640.0 | +15.78% |
| May, 2025 | $20.79 | $17.16 | $3.63 | 590,602.0 | -5.41% |
| Apr, 2025 | $21.10 | $17.43 | $3.67 | 1,040,882.0 | +1.47% |
| Mar, 2025 | $27.62 | $19.32 | $8.30 | 1,006,547.0 | -28.31% |
| Feb, 2025 | $28.85 | $25.50 | $3.35 | 708,169.0 | -1.37% |
| Jan, 2025 | $28.87 | $24.63 | $4.24 | 661,695.0 | +3.46% |
L B Foster Co Stock (FSTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.77 | $25.92 | $3.85 | 768,458.0 | -6.13% |
| Nov, 2024 | $28.96 | $18.76 | $10.20 | 961,933.0 | +52.41% |
| Oct, 2024 | $20.54 | $18.74 | $1.80 | 732,794.0 | -7.73% |
| Sep, 2024 | $20.94 | $18.36 | $2.59 | 1,057,391.0 | +1.74% |
| Aug, 2024 | $24.05 | $14.23 | $9.82 | 1,423,298.0 | -16.37% |
| Jul, 2024 | $24.45 | $20.27 | $4.18 | 1,276,706.0 | +11.57% |
| Jun, 2024 | $28.55 | $20.23 | $8.32 | 2,723,779.0 | -21.55% |
| May, 2024 | $30.77 | $22.93 | $7.84 | 1,317,321.0 | +17.98% |
| Apr, 2024 | $27.73 | $23.10 | $4.63 | 919,018.0 | -14.87% |
| Mar, 2024 | $27.93 | $21.21 | $6.72 | 1,007,433.0 | +15.09% |
| Feb, 2024 | $24.59 | $21.91 | $2.68 | 652,319.0 | +3.22% |
| Jan, 2024 | $24.35 | $20.04 | $4.31 | 815,605.0 | +4.55% |
L B Foster Co Stock (FSTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.56 | $18.23 | $4.33 | 755,624.0 | +10.17% |
| Nov, 2023 | $22.14 | $19.07 | $3.07 | 740,177.0 | +1.73% |
| Oct, 2023 | $19.99 | $17.01 | $2.98 | 423,748.0 | +3.75% |
| Sep, 2023 | $19.41 | $17.08 | $2.33 | 469,957.0 | +7.38% |
| Aug, 2023 | $19.53 | $13.94 | $5.59 | 867,381.0 | +25.61% |
| Jul, 2023 | $14.40 | $13.76 | $0.64 | 327,972.0 | -1.82% |
| Jun, 2023 | $14.43 | $13.06 | $1.37 | 386,918.0 | +7.77% |
| May, 2023 | $13.33 | $10.41 | $2.92 | 765,010.0 | +17.05% |
| Apr, 2023 | $12.25 | $10.26 | $1.99 | 163,363.0 | -1.39% |
| Mar, 2023 | $12.98 | $10.53 | $2.45 | 265,073.0 | -8.67% |
| Feb, 2023 | $13.04 | $11.44 | $1.60 | 212,953.0 | +6.26% |
| Jan, 2023 | $12.72 | $9.62 | $3.10 | 572,353.0 | +22.21% |
2.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):