5 DAY PERFORMANCE
-6.01%
1 MONTH PERFORMANCE
-7.27%
3 MONTH PERFORMANCE
-3.34%
6 MONTH PERFORMANCE
+22.64%
YEAR-TO-DATE PERFORMANCE
+43.93%
1 YEAR PERFORMANCE
+64.57%
L.B. Foster Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $38.32 | $38.76 (1.15%) | $38.77 | $38.32 | 662 | |
| 08/13/2026 | $38.67 | $38.43 (-0.62%) | $39.17 | $38.01 | 79.25 K | $397.48 M |
| 08/12/2026 | $37.96 | $38.54 (1.53%) | $39.40 | $37.85 | 146.40 K | $398.62 M |
| 08/11/2026 | $40.79 | $37.94 (-6.99%) | $40.79 | $36.94 | 232.64 K | $392.41 M |
| 08/10/2026 | $41.85 | $39.58 (-5.42%) | $41.85 | $38.16 | 180.30 K | $409.38 M |
| 08/07/2026 | $41.88 | $41.27 (-1.46%) | $42.13 | $40.99 | 78.45 K | $426.86 M |
| 08/06/2026 | $42.31 | $41.88 (-1.02%) | $42.31 | $41.30 | 60.60 K | $433.16 M |
| 08/05/2026 | $42.08 | $41.92 (-0.38%) | $43.04 | $41.82 | 45.70 K | $433.58 M |
| 08/04/2026 | $41.50 | $41.87 (0.89%) | $42.62 | $41.23 | 57.20 K | $433.06 M |
| 08/03/2026 | $41.39 | $41.49 (0.24%) | $42.38 | $41.21 | 37.80 K | $429.13 M |
| 07/31/2026 | $41.31 | $41.13 (-0.44%) | $41.92 | $40.00 | 82.61 K | $425.41 M |
| 07/30/2026 | $40.54 | $41.19 (1.6%) | $41.46 | $39.97 | 40.00 K | $426.03 M |
| 07/29/2026 | $42.02 | $40.28 (-4.14%) | $42.08 | $39.98 | 75.81 K | $416.62 M |
| 07/28/2026 | $42.31 | $42.02 (-0.69%) | $42.96 | $41.57 | 89.95 K | $434.61 M |
| 07/27/2026 | $42.67 | $42.31 (-0.84%) | $43.30 | $41.52 | 63.42 K | $437.61 M |
| 07/24/2026 | $42.90 | $42.40 (-1.17%) | $43.28 | $42.30 | 58.69 K | $438.54 M |
| 07/23/2026 | $41.93 | $42.71 (1.86%) | $42.93 | $41.00 | 83.80 K | $441.75 M |
| 07/22/2026 | $42.79 | $42.29 (-1.17%) | $43.50 | $42.16 | 46.22 K | $437.41 M |
| 07/21/2026 | $41.68 | $43.08 (3.36%) | $43.26 | $40.05 | 112.90 K | $445.58 M |
| 07/20/2026 | $41.79 | $41.68 (-0.26%) | $43.30 | $41.12 | 71.80 K | $431.10 M |
| 07/17/2026 | $41.78 | $41.93 (0.36%) | $42.62 | $41.57 | 43.62 K | $433.68 M |
| 07/16/2026 | $41.55 | $42.29 (1.78%) | $42.29 | $41.54 | 87.50 K | $437.41 M |
| 07/15/2026 | $41.85 | $41.51 (-0.81%) | $42.66 | $41.00 | 76.64 K | $429.34 M |
| 07/14/2026 | $41.78 | $41.83 (0.12%) | $42.78 | $41.14 | 56.50 K | $432.65 M |
| 07/13/2026 | $41.82 | $41.34 (-1.15%) | $42.51 | $41.13 | 64.50 K | $427.58 M |
| 07/10/2026 | $42.20 | $42.55 (0.83%) | $43.35 | $41.75 | 48.83 K | $440.09 M |
| 07/09/2026 | $42.11 | $42.35 (0.57%) | $43.04 | $41.96 | 86.10 K | $438.03 M |
| 07/08/2026 | $42.01 | $42.23 (0.52%) | $42.89 | $41.70 | 64.60 K | $436.78 M |
| 07/07/2026 | $43.32 | $42.25 (-2.47%) | $43.37 | $41.71 | 71.13 K | $436.99 M |
| 07/06/2026 | $42.76 | $43.61 (1.99%) | $44.09 | $42.76 | 63.16 K | $451.06 M |
| 07/02/2026 | $44.08 | $42.76 (-2.99%) | $44.33 | $42.00 | 111.86 K | $442.27 M |
| 07/01/2026 | $44.77 | $44.08 (-1.54%) | $45.18 | $43.71 | 87.50 K | $455.92 M |
| 06/30/2026 | $44.73 | $45.17 (0.98%) | $45.55 | $44.04 | 77.65 K | $467.19 M |
| 06/29/2026 | $44.77 | $44.94 (0.38%) | $45.55 | $44.00 | 115.23 K | $464.81 M |
| 06/26/2026 | $44.57 | $44.77 (0.45%) | $44.93 | $43.50 | 337.82 K | $463.06 M |
| 06/25/2026 | $43.78 | $44.64 (1.96%) | $45.81 | $43.50 | 139.51 K | $461.71 M |
| 06/24/2026 | $44.12 | $43.31 (-1.84%) | $44.15 | $42.82 | 94.95 K | $447.96 M |
| 06/23/2026 | $43.40 | $43.92 (1.2%) | $44.50 | $42.50 | 94.70 K | $454.26 M |
| 06/22/2026 | $43.09 | $43.75 (1.53%) | $44.00 | $42.98 | 97.36 K | $452.51 M |
| 06/18/2026 | $42.44 | $43.09 (1.53%) | $43.28 | $40.70 | 204.13 K | $445.68 M |
| 06/17/2026 | $41.51 | $41.63 (0.29%) | $42.34 | $40.90 | 58.20 K | $430.58 M |
| 06/16/2026 | $42.14 | $41.51 (-1.5%) | $42.71 | $41.51 | 45.63 K | $429.34 M |
| 06/15/2026 | $43.01 | $41.98 (-2.39%) | $43.28 | $41.60 | 64.22 K | $434.20 M |
| 06/12/2026 | $42.37 | $42.37 (0%) | $43.50 | $40.00 | 200.16 K | $438.23 M |
| 06/11/2026 | $41.33 | $42.12 (1.91%) | $42.47 | $40.93 | 40.94 K | $435.65 M |
| 06/10/2026 | $41.94 | $40.76 (-2.81%) | $42.75 | $40.75 | 65.50 K | $421.58 M |
| 06/09/2026 | $42.23 | $42.10 (-0.31%) | $42.80 | $41.01 | 62.06 K | $435.44 M |
| 06/08/2026 | $41.63 | $41.76 (0.31%) | $42.74 | $41.51 | 65.00 K | $431.92 M |
| 06/05/2026 | $41.89 | $41.51 (-0.91%) | $42.50 | $41.22 | 53.90 K | $429.34 M |
| 06/04/2026 | $41.34 | $42.01 (1.62%) | $42.10 | $41.02 | 59.03 K | $434.51 M |
| 06/03/2026 | $42.30 | $41.42 (-2.08%) | $42.46 | $41.40 | 64.44 K | $428.41 M |
| 06/02/2026 | $41.28 | $42.50 (2.96%) | $42.58 | $40.94 | 71.60 K | $439.58 M |
| 06/01/2026 | $41.61 | $41.35 (-0.62%) | $41.67 | $39.45 | 107.71 K | $427.68 M |
| 05/29/2026 | $40.39 | $41.14 (1.86%) | $43.06 | $39.83 | 437.67 K | $425.51 M |
| 05/28/2026 | $40.01 | $40.40 (0.97%) | $40.51 | $39.28 | 93.00 K | $417.86 M |
| 05/27/2026 | $39.18 | $39.97 (2.02%) | $40.31 | $38.62 | 77.89 K | $413.41 M |
| 05/26/2026 | $38.19 | $39.32 (2.96%) | $39.55 | $38.11 | 60.90 K | $406.69 M |
| 05/22/2026 | $38.14 | $38.11 (-0.08%) | $38.66 | $37.70 | 66.00 K | $394.17 M |
| 05/21/2026 | $37.75 | $38.08 (0.87%) | $38.73 | $36.51 | 140.41 K | $393.86 M |
| 05/20/2026 | $37.31 | $38.24 (2.49%) | $38.26 | $36.89 | 94.90 K | $395.52 M |
| 05/19/2026 | $39.06 | $37.42 (-4.2%) | $39.06 | $37.19 | 65.50 K | $387.04 M |
| 05/18/2026 | $39.49 | $39.36 (-0.33%) | $40.00 | $38.78 | 107.40 K | $407.10 M |
| 05/15/2026 | $39.42 | $38.79 (-1.6%) | $39.47 | $38.12 | 88.95 K | $401.20 M |
| 05/14/2026 | $40.81 | $40.13 (-1.67%) | $41.08 | $40.01 | 93.20 K | $415.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
