FSTR | Lb Foster | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Lb Foster (FSTR)

NASDAQ

$37.33+$0.06 (+0.16%)

Price as of Oct 02, 2026 4:15 PM EDT

$392.1M
Market Cap
40.22%
1-Year Change
Railroads
Industry

1 Month
+0.43%

Low Price$36.07

High Price$38.02
3 Months
-12.84%

Low Price$36.07

High Price$43.61
1 Year
+40.22%

Low Price$25.58

High Price$45.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	36.80	37.41	36.67	37.27	+2.50%	42,928
10/01/2026	35.99	36.55	35.70	36.36	+0.80%	78,669
09/30/2026	37.63	37.70	36.07	36.07	-3.45%	41,050
09/29/2026	37.67	38.00	36.97	37.36	-0.64%	54,029
09/28/2026	37.38	37.94	36.99	37.60	+0.35%	39,461
09/25/2026	37.62	38.12	37.29	37.47	-0.13%	64,364
09/24/2026	36.79	37.56	36.79	37.52	+0.67%	33,438
09/23/2026	37.57	37.87	37.18	37.27	-1.32%	24,778
09/22/2026	37.71	39.40	37.28	37.77	+1.12%	43,371
09/21/2026	37.57	37.57	36.87	37.35	-0.16%	29,321
09/18/2026	37.26	37.70	36.80	37.41	+0.29%	69,552
09/17/2026	37.96	38.37	37.22	37.30	-0.13%	46,848
09/16/2026	37.44	37.75	36.94	37.35	+0.27%	31,594
09/15/2026	36.99	37.28	36.60	37.25	+0.76%	44,618
09/14/2026	37.10	37.29	36.54	36.97	-1.65%	45,233
09/11/2026	37.70	37.77	37.32	37.59	+0.53%	29,378
09/10/2026	37.47	37.58	37.14	37.39	-1.27%	35,361
09/09/2026	37.61	37.97	37.22	37.87	-0.37%	49,512
09/08/2026	37.87	38.23	36.29	38.01	-0.03%	36,453
09/04/2026	37.38	38.04	37.38	38.02	+1.79%	25,071
09/03/2026	37.46	37.82	36.94	37.35	+0.65%	27,344
09/02/2026	37.08	37.38	36.45	37.11	+0.62%	37,683
09/01/2026	37.17	37.17	36.41	36.88	-1.68%	49,186
08/31/2026	37.39	37.75	37.16	37.51	+0.40%	50,693
08/28/2026	37.77	39.14	36.95	37.36	-1.24%	48,653
08/27/2026	37.57	37.83	36.73	37.83	+0.69%	40,704
08/26/2026	38.17	38.80	37.23	37.57	-1.42%	60,847
08/25/2026	37.85	38.33	36.94	38.11	+1.63%	48,875
08/24/2026	37.99	38.30	37.11	37.50	-1.52%	28,938
08/21/2026	38.15	38.26	36.45	38.08	+0.34%	46,372
08/20/2026	36.67	37.98	36.39	37.95	+2.57%	64,892
08/19/2026	38.22	38.38	36.71	37.00	-2.99%	58,367
08/18/2026	38.43	38.59	37.50	38.14	-0.88%	84,871
08/17/2026	38.26	38.71	37.40	38.48	-0.67%	64,827
08/14/2026	38.31	39.00	37.97	38.74	+0.81%	45,782
08/13/2026	38.67	39.17	38.01	38.43	-0.29%	79,250
08/12/2026	37.96	39.40	37.86	38.54	+1.58%	153,802
08/11/2026	40.79	40.79	36.94	37.94	-4.14%	232,643
08/10/2026	41.85	41.85	38.16	39.58	-4.09%	180,256
08/10/2026	$0.43 Earnings
08/07/2026	41.88	42.13	40.99	41.27	-1.46%	78,450
08/06/2026	42.31	42.31	41.30	41.88	-0.10%	60,569
08/05/2026	42.08	43.04	41.82	41.92	+0.12%	45,702
08/04/2026	41.50	42.62	41.23	41.87	+0.92%	57,176
08/03/2026	41.39	42.38	41.21	41.49	+0.88%	37,757
07/31/2026	41.31	41.92	40.00	41.13	-0.15%	82,607
07/30/2026	40.54	41.46	39.97	41.19	+2.26%	39,967
07/29/2026	42.02	42.08	39.98	40.28	-4.14%	75,805
07/28/2026	42.31	42.96	41.57	42.02	-0.69%	89,945
07/27/2026	42.67	43.30	41.52	42.31	-0.21%	63,415
07/24/2026	42.90	43.28	42.30	42.40	-0.73%	58,691
07/23/2026	41.93	42.93	41.00	42.71	+0.99%	83,773
07/22/2026	42.79	43.50	42.16	42.29	-1.83%	46,215
07/21/2026	41.68	43.26	40.05	43.08	+3.36%	112,900
07/20/2026	41.79	43.30	41.12	41.68	-0.60%	71,786
07/17/2026	41.78	42.62	41.57	41.93	-0.85%	43,621
07/16/2026	41.55	42.29	41.54	42.29	+1.88%	87,455
07/15/2026	41.85	42.66	41.00	41.51	-0.77%	77,514
07/14/2026	41.78	42.78	41.14	41.83	+1.19%	56,146
07/13/2026	41.82	42.51	41.13	41.34	-2.84%	64,478
07/10/2026	42.20	43.35	41.75	42.55	+0.47%	48,833
07/09/2026	42.11	43.04	41.96	42.35	+0.28%	86,091
07/08/2026	42.01	42.89	41.70	42.23	-0.05%	64,572
07/07/2026	43.32	43.37	41.71	42.25	-3.12%	71,133
07/06/2026	42.76	44.09	42.76	43.61	+1.99%	63,156
07/02/2026	44.08	44.33	42.00	42.76	-2.99%	111,863
07/01/2026	44.77	45.18	43.71	44.08	-2.41%	87,464
06/30/2026	44.73	45.55	44.04	45.17	+0.51%	77,650
06/29/2026	44.77	45.55	44.00	44.94	+0.38%	115,225
06/26/2026	44.57	44.93	43.50	44.77	+0.29%	337,817
06/25/2026	43.78	45.81	43.50	44.64	+3.07%	139,501
06/24/2026	44.12	44.15	42.82	43.31	-1.39%	94,945
06/23/2026	43.40	44.50	42.50	43.92	+0.39%	94,666
06/22/2026	43.09	44.00	42.98	43.75	+1.53%	97,358
06/18/2026	42.44	43.28	40.70	43.09	+3.51%	204,125
06/17/2026	41.51	42.34	40.90	41.63	+0.29%	58,183
06/16/2026	42.14	42.71	41.51	41.51	-1.12%	45,630
06/15/2026	43.01	43.28	41.60	41.98	-0.92%	64,215
06/12/2026	42.37	43.50	40.00	42.37	+0.59%	200,162
06/11/2026	41.33	42.47	40.93	42.12	+3.34%	40,940
06/10/2026	41.94	42.75	40.75	40.76	-3.17%	65,465
06/09/2026	42.23	42.80	41.01	42.10	+0.80%	62,059
06/08/2026	41.63	42.74	41.51	41.76	+0.60%	64,986
06/05/2026	41.89	42.50	41.22	41.51	-1.19%	53,887
06/04/2026	41.34	42.10	41.02	42.01	+1.42%	59,025
06/03/2026	42.30	42.46	41.40	41.42	-2.54%	64,424
06/02/2026	41.28	42.58	40.94	42.50	+2.78%	71,585
06/01/2026	41.61	41.67	39.45	41.35	+0.51%	107,709
05/29/2026	40.39	43.06	39.83	41.14	+1.83%	437,669
05/28/2026	40.01	40.51	39.29	40.40	+1.08%	92,951
05/27/2026	39.18	40.31	38.62	39.97	+1.65%	77,886
05/26/2026	38.19	39.55	38.11	39.32	+3.18%	60,858
05/22/2026	38.14	38.66	37.70	38.11	+0.08%	65,973
05/21/2026	37.75	38.73	36.51	38.08	-0.42%	140,414
05/20/2026	37.31	38.26	36.89	38.24	+2.19%	94,852
05/19/2026	39.06	39.06	37.19	37.42	-4.93%	65,497
05/18/2026	39.49	40.00	38.78	39.36	+1.47%	107,364
05/15/2026	39.42	39.47	38.12	38.79	-3.34%	88,949
05/14/2026	40.81	41.08	40.01	40.13	-1.93%	93,166
05/13/2026	40.78	41.34	40.20	40.92	-0.07%	126,782