Get the Stockscreener App
39.74
8.58%
3.14
Pre-market:
40.01
0.27
+0.68%
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 May 05, 2026, is $39.74.
- 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 399.24% to $39.74 now.
- The 52-week high stock price for FSTR is $36.60, representing a -7.90% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for FSTR is $17.16, indicating a -56.82% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $40.00 | $36.80 | $3.20 | 241,496.0 | +8.58% |
| May 04, 2026 | $36.60 | $33.01 | $3.59 | 280,294.0 | +19.22% |
| May 01, 2026 | $31.10 | $30.31 | $0.79 | 95,885.0 | +0.29% |
| Apr 30, 2026 | $31.12 | $30.22 | $0.8994 | 60,785.0 | +0.00% |
| Apr 29, 2026 | $31.27 | $30.28 | $0.985 | 75,816.0 | -2.27% |
| Apr 28, 2026 | $32.16 | $31.07 | $1.09 | 87,286.0 | -1.54% |
| Apr 27, 2026 | $32.48 | $31.20 | $1.28 | 88,650.0 | -0.69% |
| Apr 24, 2026 | $32.51 | $29.87 | $2.64 | 185,697.0 | +6.80% |
| Apr 23, 2026 | $30.18 | $29.61 | $0.565 | 337,300.0 | +0.30% |
| Apr 22, 2026 | $30.15 | $28.79 | $1.36 | 109,626.0 | -0.13% |
| Apr 21, 2026 | $30.27 | $29.78 | $0.485 | 248,878.0 | -0.20% |
| Apr 20, 2026 | $30.38 | $29.81 | $0.57 | 321,001.0 | +0.00% |
| Apr 17, 2026 | $30.26 | $29.61 | $0.6462 | 128,117.0 | +0.98% |
| Apr 16, 2026 | $29.99 | $29.18 | $0.8168 | 51,553.0 | -0.90% |
| Apr 15, 2026 | $30.19 | $29.30 | $0.8899 | 75,420.0 | -0.07% |
| Apr 14, 2026 | $30.23 | $29.80 | $0.4323 | 140,458.0 | +0.00% |
| Apr 13, 2026 | $30.16 | $29.71 | $0.445 | 155,735.0 | +0.00% |
| Apr 10, 2026 | $30.34 | $29.77 | $0.575 | 128,231.0 | +0.10% |
| Apr 09, 2026 | $30.63 | $29.84 | $0.7899 | 197,140.0 | -0.10% |
| Apr 08, 2026 | $30.99 | $29.82 | $1.17 | 133,015.0 | +0.67% |
| Apr 07, 2026 | $30.28 | $29.32 | $0.962 | 70,804.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $40.00 | $30.31 | $9.69 | 859,171.0 | +29.83% |
| Apr, 2026 | $32.51 | $27.62 | $4.89 | 2,771,029.0 | +9.71% |
| Mar, 2026 | $32.29 | $26.75 | $5.54 | 824,123.0 | -9.21% |
| 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% |
4.22%
2.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):