Get the Stockscreener App
31.46
0.25%
-0.08
After Hours:
31.28
-0.18
-0.57%
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 12, 2026, is $31.46.
- 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 295.22% to $31.46 now.
- The 52-week high stock price for FSTR is $32.63, representing a 3.72% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for FSTR is $17.16, indicating a -45.45% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 02, 2026 | $31.40 | $29.95 | $1.45 | 29,893.0 | +3.46% |
| Jan 30, 2026 | $30.32 | $28.02 | $2.30 | 25,363.0 | +0.77% |
| Jan 29, 2026 | $29.84 | $28.81 | $1.03 | 11,804.0 | +3.47% |
| Jan 28, 2026 | $29.02 | $28.14 | $0.885 | 15,085.0 | +0.35% |
| Jan 27, 2026 | $29.00 | $28.48 | $0.5199 | 8,854.0 | -1.00% |
| Jan 26, 2026 | $29.53 | $28.51 | $1.02 | 14,075.0 | -0.51% |
| Jan 23, 2026 | $29.62 | $29.00 | $0.6149 | 12,092.0 | -2.28% |
| Jan 22, 2026 | $30.01 | $29.02 | $0.995 | 23,881.0 | +0.95% |
| Jan 21, 2026 | $29.78 | $28.38 | $1.40 | 26,433.0 | +5.46% |
| Jan 20, 2026 | $28.60 | $27.54 | $1.07 | 31,257.0 | -3.24% |
| Jan 16, 2026 | $29.38 | $28.81 | $0.5712 | 13,799.0 | -1.13% |
| Jan 15, 2026 | $29.85 | $28.99 | $0.8561 | 16,031.0 | +0.69% |
| Jan 14, 2026 | $29.35 | $28.51 | $0.84 | 23,955.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $32.63 | $29.95 | $2.68 | 219,621.0 | +4.69% |
| 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% |
5.52%
1.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):