Get the Stockscreener App
37.27
1.32%
-0.50
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 September 23, 2026, is $37.27.
- 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 368.21% to $37.27 now.
- The 52-week high stock price for FSTR is $45.81, representing a 22.91% increase from the current share price, occurred on June 25, 2026.
- The 52-week low stock price for FSTR is $23.81, indicating a -36.11% decrease from the current share price, occurred on November 03, 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 |
|---|---|---|---|---|---|
| Sep 23, 2026 | $37.87 | $37.18 | $0.69 | 24,777.0 | -1.32% |
| Sep 22, 2026 | $39.40 | $37.28 | $2.12 | 43,371.0 | +1.12% |
| Sep 21, 2026 | $37.57 | $36.87 | $0.70 | 29,320.0 | -0.16% |
| Sep 18, 2026 | $37.70 | $36.80 | $0.90 | 69,552.0 | +0.29% |
| Sep 17, 2026 | $38.37 | $37.22 | $1.15 | 46,848.0 | -0.13% |
| Sep 16, 2026 | $37.75 | $36.94 | $0.81 | 31,555.0 | +0.27% |
| Sep 15, 2026 | $37.28 | $36.60 | $0.6799 | 44,618.0 | +0.76% |
| Sep 14, 2026 | $37.29 | $36.54 | $0.75 | 45,232.0 | -1.65% |
| Sep 11, 2026 | $37.77 | $37.32 | $0.45 | 29,377.0 | +0.53% |
| Sep 10, 2026 | $37.58 | $37.14 | $0.44 | 35,360.0 | -1.27% |
| Sep 09, 2026 | $37.97 | $37.22 | $0.755 | 49,511.0 | -0.37% |
| Sep 08, 2026 | $38.23 | $36.29 | $1.94 | 36,369.0 | -0.03% |
| Sep 04, 2026 | $38.04 | $37.38 | $0.66 | 25,071.0 | +1.79% |
| Sep 03, 2026 | $37.82 | $36.94 | $0.88 | 27,343.0 | +0.65% |
| Sep 02, 2026 | $37.38 | $36.45 | $0.9386 | 37,683.0 | +0.62% |
| Sep 01, 2026 | $37.17 | $36.41 | $0.76 | 49,186.0 | -1.68% |
| Aug 31, 2026 | $37.74 | $37.16 | $0.585 | 50,693.0 | +0.40% |
| Aug 28, 2026 | $39.14 | $36.95 | $2.19 | 48,653.0 | -1.24% |
| Aug 27, 2026 | $37.83 | $36.73 | $1.10 | 40,702.0 | +0.69% |
| Aug 26, 2026 | $38.80 | $37.23 | $1.57 | 60,843.0 | -1.42% |
| Aug 25, 2026 | $38.33 | $36.94 | $1.39 | 48,875.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $39.40 | $36.29 | $3.11 | 649,950.0 | -0.64% |
| Aug, 2026 | $43.04 | $36.39 | $6.65 | 1,554,305.0 | -8.80% |
| Jul, 2026 | $45.17 | $39.97 | $5.20 | 1,571,041.0 | -8.94% |
| Jun, 2026 | $45.81 | $39.45 | $6.36 | 2,104,414.0 | +9.80% |
| May, 2026 | $43.05 | $30.31 | $12.75 | 2,686,922.0 | +34.40% |
| 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% |
0.13%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):