Get the Stockscreener App
27.48
3.07%
-0.87
After Hours:
27.48
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 February 07, 2025, is $27.48.
- 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 245.22% to $27.48 now.
- The 52-week high stock price for FSTR is $30.77, representing a 11.97% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for FSTR is $14.23, indicating a -48.22% decrease from the current share price, occurred on August 06, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $28.22 | $27.33 | $0.8876 | 30,034.0 | -3.07% |
| Feb 06, 2025 | $28.85 | $28.07 | $0.78 | 31,626.0 | -0.74% |
| Feb 05, 2025 | $28.70 | $27.72 | $0.98 | 28,408.0 | +2.92% |
| Feb 04, 2025 | $27.80 | $27.11 | $0.69 | 26,990.0 | +1.85% |
| Feb 03, 2025 | $27.69 | $26.69 | $1.00 | 27,151.0 | -2.10% |
| Jan 31, 2025 | $28.08 | $27.29 | $0.79 | 37,851.0 | -0.22% |
| Jan 30, 2025 | $28.87 | $27.71 | $1.16 | 33,121.0 | -2.04% |
| Jan 29, 2025 | $28.47 | $27.81 | $0.66 | 25,605.0 | +2.34% |
| Jan 28, 2025 | $28.13 | $26.55 | $1.58 | 44,834.0 | +3.00% |
| Jan 27, 2025 | $28.51 | $26.98 | $1.53 | 47,551.0 | -4.76% |
| Jan 24, 2025 | $28.39 | $27.36 | $1.04 | 43,696.0 | +1.39% |
| Jan 23, 2025 | $27.98 | $27.00 | $0.98 | 45,154.0 | +2.87% |
| Jan 22, 2025 | $28.00 | $26.55 | $1.45 | 47,272.0 | -2.02% |
| Jan 21, 2025 | $28.63 | $27.73 | $0.90 | 49,118.0 | -0.25% |
| Jan 17, 2025 | $28.02 | $27.52 | $0.50 | 18,038.0 | +1.57% |
| Jan 16, 2025 | $27.57 | $26.99 | $0.58 | 28,953.0 | -0.04% |
| Jan 15, 2025 | $27.54 | $26.33 | $1.21 | 30,614.0 | +4.78% |
| Jan 14, 2025 | $26.23 | $25.53 | $0.70 | 23,426.0 | +2.55% |
| Jan 13, 2025 | $25.52 | $24.63 | $0.8921 | 23,681.0 | +1.51% |
| Jan 10, 2025 | $25.79 | $25.04 | $0.7499 | 27,812.0 | -4.12% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $28.85 | $26.69 | $2.16 | 174,243.0 | -1.26% |
| 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% |
5.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):