Get the Stockscreener App
31.41
0.79%
-0.25
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 March 04, 2026, is $31.41.
- 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 294.59% to $31.41 now.
- The 52-week high stock price for FSTR is $32.63, representing a 3.88% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for FSTR is $17.16, indicating a -45.37% 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 2025 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $32.23 | $31.14 | $1.09 | 26,819.0 | -0.79% |
| Mar 03, 2026 | $32.00 | $28.70 | $3.30 | 33,620.0 | -1.65% |
| Mar 02, 2026 | $32.29 | $30.18 | $2.11 | 24,298.0 | +4.75% |
| Feb 27, 2026 | $31.45 | $30.72 | $0.73 | 13,613.0 | -3.09% |
| Feb 26, 2026 | $32.05 | $31.46 | $0.59 | 16,713.0 | +0.79% |
| Feb 25, 2026 | $31.46 | $30.05 | $1.41 | 29,331.0 | +0.80% |
| Feb 24, 2026 | $31.27 | $30.27 | $1.00 | 13,263.0 | +3.52% |
| Feb 23, 2026 | $31.29 | $30.11 | $1.18 | 24,767.0 | -3.64% |
| Feb 20, 2026 | $31.95 | $30.53 | $1.42 | 13,363.0 | +0.53% |
| Feb 19, 2026 | $31.35 | $30.56 | $0.79 | 12,027.0 | +0.40% |
| Feb 18, 2026 | $32.15 | $30.72 | $1.43 | 17,869.0 | -2.79% |
| Feb 17, 2026 | $32.35 | $31.42 | $0.93 | 13,932.0 | +0.82% |
| Feb 13, 2026 | $32.54 | $31.50 | $1.04 | 9,444.0 | +0.54% |
| Feb 12, 2026 | $32.08 | $30.58 | $1.50 | 15,577.0 | -0.25% |
| Feb 11, 2026 | $31.82 | $31.31 | $0.5075 | 11,330.0 | +0.54% |
| Feb 10, 2026 | $32.18 | $31.15 | $1.03 | 18,966.0 | +0.00% |
| Feb 09, 2026 | $32.05 | $30.42 | $1.63 | 13,502.0 | -1.17% |
| Feb 06, 2026 | $32.63 | $31.04 | $1.59 | 39,825.0 | +1.37% |
| Feb 05, 2026 | $31.58 | $30.39 | $1.19 | 25,062.0 | +1.49% |
| Feb 04, 2026 | $31.60 | $30.82 | $0.78 | 26,871.0 | -1.56% |
| Feb 03, 2026 | $31.60 | $30.57 | $1.03 | 23,018.0 | +0.80% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $32.29 | $28.70 | $3.59 | 111,556.0 | +2.21% |
| Feb, 2026 | $32.63 | $29.95 | $2.68 | 368,366.0 | +2.26% |
| Jan, 2026 | $30.32 | $26.72 | $3.60 | 384,421.0 | +11.50% |
L B Foster Co Stock (FSTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.42 | $26.04 | $3.38 | 554,357.0 | +1.19% |
| Nov, 2025 | $28.39 | $23.81 | $4.58 | 493,368.0 | -1.53% |
| Oct, 2025 | $27.59 | $25.39 | $2.20 | 517,973.0 | +1.67% |
| 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% |
0.59%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):