FSTR
Lb Foster (FSTR)
NASDAQ
$38.11+$0.02 (+0.07%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $400.6M
    Market Cap
  • 55.87%
    1-Year Change
  • Railroads
    Industry
  • 1 Month
    -11.61%
    Low Price$37.00
    High Price$42.40
  • 3 Months
    0.00%
    Low Price$37.00
    High Price$45.17
  • 1 Year
    +55.87%
    Low Price$23.99
    High Price$45.17
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
40.82
41.75
39.51
40.95
+0.07%
137,120
05/11/2026
42.47
42.47
40.20
40.92
-3.26%
130,170
05/08/2026
40.79
42.53
40.55
42.30
+4.81%
134,401
05/07/2026
40.96
40.96
39.11
40.36
-1.85%
123,401
05/06/2026
40.23
42.42
39.73
41.12
+3.47%
122,608
05/05/2026
37.57
40.00
36.80
39.74
+8.58%
241,922
05/04/2026
33.01
36.60
33.01
36.60
+19.22%
283,000
05/04/2026
$0.14 Earnings
05/01/2026
30.59
31.10
30.31
30.70
+0.29%
99,616
04/30/2026
30.41
31.12
30.22
30.61
0.00%
63,238
04/29/2026
31.08
31.27
30.28
30.61
-2.27%
78,128
04/28/2026
31.94
32.17
31.07
31.32
-1.54%
87,286
04/27/2026
31.92
32.48
31.20
31.81
-0.69%
88,650
04/24/2026
29.99
32.51
29.87
32.03
+6.80%
193,779
04/23/2026
30.04
30.18
29.62
29.99
+0.30%
337,300
04/22/2026
30.05
30.15
28.79
29.90
-0.13%
110,214
04/21/2026
30.00
30.27
29.78
29.94
-0.20%
256,436
04/20/2026
29.99
30.38
29.81
30.00
0.00%
321,011
04/17/2026
30.10
30.26
29.61
30.00
+0.98%
128,117
04/16/2026
29.83
29.99
29.18
29.71
-0.90%
51,557
04/15/2026
30.08
30.19
29.30
29.98
-0.07%
75,420
04/14/2026
30.00
30.23
29.80
30.00
0.00%
140,458
04/13/2026
29.91
30.16
29.72
30.00
0.00%
155,735
04/10/2026
30.17
30.35
29.77
30.00
+0.10%
128,231
04/09/2026
30.01
30.63
29.84
29.97
-0.10%
197,140
04/08/2026
30.99
30.99
29.82
30.00
+0.67%
133,018
04/07/2026
29.86
30.28
29.32
29.80
-1.06%
70,805
04/06/2026
27.93
30.65
27.88
30.12
+7.61%
42,829
04/02/2026
27.79
28.16
27.66
27.99
-0.04%
54,193