L.B. Foster CompanyFSTRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $29.68 | $30.32 | $28.02 | $30.05 | 25,400 |
| 1/29/2026 | $29.60 | $29.84 | $28.81 | $29.82 | 11,804 |
| 1/28/2026 | $28.99 | $29.03 | $28.14 | $28.82 | 15,100 |
| 1/27/2026 | $28.95 | $29.00 | $28.48 | $28.72 | 8,900 |
| 1/26/2026 | $29.04 | $29.53 | $28.51 | $29.01 | 14,100 |
| 1/23/2026 | $29.58 | $29.62 | $29.01 | $29.16 | 12,125 |
| 1/22/2026 | $29.61 | $30.01 | $29.02 | $29.84 | 23,900 |
| 1/21/2026 | $28.38 | $29.78 | $28.38 | $29.56 | 26,433 |
| 1/20/2026 | $28.53 | $28.60 | $27.54 | $28.03 | 31,300 |
| 1/16/2026 | $29.17 | $29.38 | $28.81 | $28.97 | 14,300 |
| 1/15/2026 | $28.99 | $29.85 | $28.99 | $29.30 | 16,031 |
| 1/14/2026 | $29.11 | $29.35 | $28.51 | $29.10 | 24,000 |
| 1/13/2026 | $28.48 | $29.60 | $28.48 | $29.26 | 14,544 |
| 1/12/2026 | $28.28 | $29.73 | $28.28 | $29.17 | 28,419 |
| 1/9/2026 | $28.13 | $29.31 | $27.97 | $28.40 | 21,042 |
| 1/8/2026 | $27.40 | $29.41 | $27.40 | $28.43 | 26,817 |
| 1/7/2026 | $28.52 | $28.52 | $27.17 | $27.57 | 14,527 |
| 1/6/2026 | $27.41 | $27.81 | $26.84 | $27.62 | 25,903 |
| 1/5/2026 | $26.98 | $28.17 | $26.98 | $27.55 | 18,012 |
| 1/2/2026 | $26.73 | $27.23 | $26.72 | $26.98 | 13,300 |
| 12/31/2025 | $27.11 | $27.32 | $26.78 | $26.95 | 16,500 |
| 12/30/2025 | $27.71 | $28.24 | $27.28 | $27.30 | 7,900 |
| 12/29/2025 | $28.32 | $28.32 | $27.77 | $27.82 | 13,100 |
| 12/26/2025 | $28.08 | $28.64 | $27.75 | $28.47 | 16,400 |
| 12/24/2025 | $27.98 | $28.83 | $27.98 | $28.18 | 6,800 |
| 12/23/2025 | $27.76 | $28.49 | $27.75 | $28.14 | 8,900 |
| 12/22/2025 | $28.54 | $29.30 | $28.07 | $28.20 | 18,200 |
| 12/19/2025 | $28.80 | $29.24 | $28.00 | $28.36 | 43,200 |
| 12/18/2025 | $28.65 | $29.09 | $28.23 | $28.79 | 18,623 |
| 12/17/2025 | $28.85 | $29.13 | $28.01 | $28.27 | 19,928 |
| 12/16/2025 | $28.86 | $29.42 | $28.23 | $29.08 | 38,300 |
| 12/15/2025 | $26.96 | $29.15 | $26.96 | $28.84 | 47,000 |
| 12/12/2025 | $26.42 | $27.08 | $26.42 | $26.70 | 46,647 |
| 12/11/2025 | $26.58 | $27.15 | $26.58 | $26.75 | 67,347 |
| 12/10/2025 | $26.54 | $27.28 | $26.24 | $26.87 | 51,400 |
| 12/9/2025 | $26.95 | $27.38 | $26.28 | $26.28 | 19,600 |
| 12/8/2025 | $27.29 | $27.74 | $26.80 | $26.92 | 60,800 |
| 12/5/2025 | $26.45 | $27.36 | $26.45 | $27.01 | 16,801 |
| 12/4/2025 | $26.94 | $27.00 | $26.71 | $26.76 | 8,410 |
| 12/3/2025 | $26.24 | $27.33 | $26.24 | $27.31 | 17,700 |
| 12/2/2025 | $26.71 | $26.75 | $26.04 | $26.04 | 10,200 |
| 12/1/2025 | $26.56 | $26.83 | $26.22 | $26.48 | 20,700 |
| 11/28/2025 | $27.21 | $27.37 | $26.41 | $26.98 | 16,043 |
| 11/26/2025 | $26.27 | $27.13 | $25.66 | $26.95 | 21,800 |
| 11/25/2025 | $26.80 | $26.99 | $26.30 | $26.47 | 27,738 |
| 11/24/2025 | $26.61 | $27.07 | $26.61 | $26.69 | 37,800 |
| 11/21/2025 | $26.19 | $27.09 | $26.08 | $26.78 | 27,503 |
| 11/20/2025 | $27.08 | $27.29 | $25.82 | $26.20 | 20,526 |
| 11/19/2025 | $26.28 | $27.00 | $26.28 | $26.64 | 18,600 |
| 11/18/2025 | $26.65 | $26.97 | $26.20 | $26.28 | 18,020 |
| 11/17/2025 | $26.48 | $27.02 | $26.05 | $26.50 | 32,000 |
| 11/14/2025 | $26.62 | $27.31 | $26.31 | $26.76 | 21,513 |
| 11/13/2025 | $26.50 | $27.03 | $26.50 | $26.75 | 20,600 |
| 11/12/2025 | $27.10 | $27.37 | $26.58 | $26.77 | 27,900 |
| 11/11/2025 | $28.18 | $28.18 | $26.75 | $26.89 | 26,829 |
| 11/10/2025 | $27.17 | $28.39 | $27.06 | $28.10 | 16,000 |
| 11/7/2025 | $27.24 | $27.39 | $26.16 | $27.10 | 33,700 |
| 11/6/2025 | $26.99 | $27.51 | $26.92 | $27.30 | 26,833 |
| 11/5/2025 | $26.88 | $27.94 | $26.54 | $27.79 | 17,406 |
| 11/4/2025 | $26.51 | $26.92 | $26.02 | $26.81 | 30,900 |