LB Foster Company (FSTR) Historical Stock Data
19.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSTR is down -0.43% a day on average. There have been 16 days where LB Foster Company closed green and 14 days where FSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 19.15 | 19.76 | ↑$0.61 (3.19%) | 19.11 | 20.22 | 32.75K |
| 2025-04-10 | 20.35 | 19.60 | ↓$0.75 (-3.69%) | 19.09 | 20.35 | 44.70K |
| 2025-04-09 | 17.92 | 20.03 | ↑$2.11 (11.77%) | 17.92 | 20.38 | 55.96K |
| 2025-04-08 | 19.11 | 17.98 | ↓$1.13 (-5.91%) | 17.70 | 19.73 | 60.24K |
| 2025-04-07 | 17.97 | 18.60 | ↑$0.63 (3.51%) | 17.43 | 19.40 | 118.02K |
| 2025-04-04 | 17.90 | 18.63 | ↑$0.73 (4.08%) | 17.51 | 19.00 | 98.94K |
| 2025-04-03 | 19.23 | 18.56 | ↓$0.67 (-3.48%) | 18.16 | 19.56 | 93.67K |
| 2025-04-02 | 19.64 | 20.46 | ↑$0.82 (4.18%) | 19.30 | 20.76 | 48.77K |
| 2025-04-01 | 19.50 | 19.98 | ↑$0.48 (2.46%) | 19.26 | 20.15 | 47.65K |
| 2025-03-31 | 19.73 | 19.68 | ↓$0.05 (-0.25%) | 19.32 | 20.13 | 67.74K |
| 2025-03-28 | 20.45 | 20.08 | ↓$0.37 (-1.81%) | 20.04 | 20.51 | 40.40K |
| 2025-03-27 | 20.53 | 20.58 | ↑$0.05 (0.24%) | 20.50 | 20.83 | 40.55K |
| 2025-03-26 | 20.87 | 20.82 | ↓$0.05 (-0.24%) | 20.78 | 21.33 | 27.99K |
| 2025-03-25 | 21.50 | 20.82 | ↓$0.68 (-3.16%) | 20.81 | 21.54 | 38.59K |
| 2025-03-24 | 20.91 | 21.04 | ↑$0.13 (0.62%) | 20.73 | 21.11 | 50.08K |
| 2025-03-21 | 20.27 | 20.51 | ↑$0.24 (1.18%) | 20.26 | 20.54 | 78.39K |
| 2025-03-20 | 20.57 | 20.64 | ↑$0.07 (0.34%) | 20.43 | 20.75 | 43.14K |
| 2025-03-19 | 20.54 | 20.67 | ↑$0.13 (0.63%) | 20.31 | 20.83 | 42.50K |
| 2025-03-18 | 20.42 | 20.50 | ↑$0.08 (0.39%) | 20.05 | 20.86 | 64.49K |
| 2025-03-17 | 20.14 | 20.41 | ↑$0.27 (1.34%) | 20.08 | 20.80 | 52.70K |
| 2025-03-14 | 20.09 | 20.31 | ↑$0.22 (1.10%) | 20.02 | 20.55 | 24.08K |
| 2025-03-13 | 20.41 | 19.90 | ↓$0.51 (-2.50%) | 19.52 | 20.41 | 30.92K |
| 2025-03-12 | 20.31 | 20.31 | ↑$0.00 (0.00%) | 19.58 | 20.45 | 41.35K |
| 2025-03-11 | 19.80 | 19.84 | ↑$0.04 (0.20%) | 19.61 | 20.48 | 74.38K |
| 2025-03-10 | 20.54 | 19.80 | ↓$0.74 (-3.60%) | 19.70 | 20.60 | 59.72K |
| 2025-03-07 | 21.65 | 20.75 | ↓$0.90 (-4.16%) | 20.13 | 21.65 | 55.56K |
| 2025-03-06 | 21.97 | 21.61 | ↓$0.36 (-1.64%) | 20.72 | 22.19 | 62.95K |
| 2025-03-05 | 22.59 | 22.24 | ↓$0.35 (-1.55%) | 21.47 | 22.60 | 64.25K |
| 2025-03-04 | 25.11 | 22.59 | ↓$2.52 (-10.04%) | 22.59 | 25.75 | 67.74K |
| 2025-03-03 | 27.47 | 25.76 | ↓$1.71 (-6.22%) | 25.76 | 27.63 | 52.62K |
Create an account or log in to view more rows.
$FSTR this sell-off is meh.
$FSTR money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FSTR buy bitches
$FSTR we’re fucked tomorrow boys
$FSTR gonna take my L with this one
$FSTR this sell-off is meh.
$FSTR peak frustration
$FSTR Going up
$FSTR we all speculate but nobody knows what going to happen.
$FSTR To the moon!!