L.B. Foster Company - Common Stock (NQ:FSTR)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	28.00	28.09	27.47	27.90	36,598	+0.01(+0.04%)
Mar 30, 2026	28.19	28.19	27.60	27.89	31,481	+0.05(+0.18%)
Mar 27, 2026	28.04	28.04	27.52	27.84	28,289	-0.18(-0.64%)
Mar 26, 2026	27.98	28.72	27.89	28.02	27,229	-0.02(-0.07%)
Mar 25, 2026	28.49	28.62	27.47	28.04	33,997	-0.01(-0.04%)
Mar 24, 2026	28.09	29.17	27.64	28.05	77,072	-0.07(-0.25%)
Mar 23, 2026	28.42	29.42	28.02	28.12	140,973	+0.01(+0.04%)
Mar 20, 2026	28.19	28.30	27.48	28.11	56,776	-0.01(-0.04%)
Mar 19, 2026	27.99	28.76	27.88	28.12	17,318	-0.09(-0.32%)
Mar 18, 2026	27.84	28.60	27.65	28.21	37,919	-0.02(-0.07%)
Mar 17, 2026	28.03	28.51	27.80	28.23	33,085	+0.18(+0.64%)
Mar 16, 2026	27.59	28.27	27.59	28.05	22,743	+0.81(+2.97%)
Mar 13, 2026	27.67	27.90	26.75	27.24	22,458	-0.42(-1.52%)
Mar 12, 2026	27.56	27.88	26.96	27.66	18,785	-0.34(-1.21%)
Mar 11, 2026	28.40	28.88	27.84	28.00	18,160	-0.50(-1.75%)
Mar 10, 2026	28.46	29.34	28.36	28.50	22,552	-0.33(-1.14%)
Mar 09, 2026	28.73	29.43	27.77	28.83	35,213	-0.10(-0.35%)
Mar 06, 2026	29.04	30.01	27.89	28.93	35,616	-0.57(-1.93%)
Mar 05, 2026	31.09	31.10	29.13	29.50	43,556	-1.91(-6.08%)
Mar 04, 2026	31.66	32.23	31.14	31.41	26,821	-0.25(-0.79%)
Mar 03, 2026	32.00	32.00	28.70	31.66	33,620	-0.53(-1.65%)
Mar 02, 2026	30.71	32.29	30.18	32.19	24,299	+1.46(+4.75%)
Feb 27, 2026	31.45	31.45	30.72	30.73	13,614	-0.98(-3.09%)
Feb 26, 2026	31.68	32.05	31.46	31.71	16,747	+0.25(+0.79%)
Feb 25, 2026	31.26	31.46	30.05	31.46	29,331	+0.25(+0.80%)
Feb 24, 2026	30.27	31.27	30.27	31.21	13,264	+1.06(+3.52%)
Feb 23, 2026	31.29	31.29	30.11	30.15	24,767	-1.14(-3.64%)
Feb 20, 2026	30.86	31.95	30.53	31.29	13,363	+0.16(+0.53%)
Feb 19, 2026	30.65	31.35	30.56	31.12	12,027	+0.12(+0.40%)
Feb 18, 2026	32.15	32.15	30.72	31.00	17,869	-0.89(-2.79%)
Feb 17, 2026	31.51	32.35	31.42	31.89	13,932	+0.26(+0.82%)
Feb 13, 2026	31.50	32.54	31.50	31.63	9,464	+0.17(+0.54%)
Feb 12, 2026	31.58	32.08	30.58	31.46	15,577	-0.08(-0.25%)
Feb 11, 2026	31.53	31.82	31.31	31.54	11,330	+0.17(+0.54%)
Feb 10, 2026	31.26	32.18	31.15	31.37	18,966	+0.00(+0.00%)
Feb 09, 2026	31.62	32.05	30.42	31.37	13,502	-0.37(-1.17%)
Feb 06, 2026	31.58	32.63	31.04	31.74	39,885	+0.43(+1.37%)
Feb 05, 2026	30.39	31.58	30.39	31.31	25,073	+0.46(+1.49%)
Feb 04, 2026	31.33	31.60	30.82	30.85	26,871	-0.49(-1.56%)
Feb 03, 2026	31.09	31.60	30.57	31.34	23,018	+0.25(+0.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.