S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Lb Foster (FSTR)

NASDAQ

$41.71+$0.37 (+0.90%)

Price as of Jul 14, 2026 12:35 PM EDT

$432.4M
Market Cap
73.55%
1-Year Change
Railroads
Industry

1 Month
-2.43%

Low Price$41.34

High Price$45.17
3 Months
+37.80%

Low Price$29.71

High Price$45.17
1 Year
+73.55%

Low Price$22.08

High Price$45.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/01/2026	28.17	28.36	27.62	28.00	+0.36%	78,495
03/31/2026	28.00	28.09	27.47	27.90	+0.04%	36,598
03/30/2026	28.19	28.19	27.60	27.89	+0.18%	31,480
03/27/2026	28.04	28.04	27.52	27.84	-0.64%	28,288
03/26/2026	27.98	28.72	27.89	28.02	-0.07%	27,229
03/25/2026	28.49	28.62	27.47	28.04	-0.04%	33,997
03/24/2026	28.09	29.17	27.64	28.05	-0.25%	77,072
03/23/2026	28.42	29.42	28.02	28.12	+0.04%	140,973
03/20/2026	28.19	28.30	27.48	28.11	-0.04%	56,776
03/19/2026	27.99	28.76	27.88	28.12	-0.32%	17,318
03/18/2026	27.84	28.60	27.65	28.21	-0.07%	37,919
03/17/2026	28.03	28.51	27.80	28.23	+0.64%	33,084
03/16/2026	27.59	28.27	27.59	28.05	+2.97%	22,742
03/13/2026	27.67	27.90	26.75	27.24	-1.52%	22,457
03/12/2026	27.56	27.88	26.96	27.66	-1.21%	18,785
03/11/2026	28.40	28.88	27.84	28.00	-1.75%	18,160
03/10/2026	28.46	29.34	28.37	28.50	-1.14%	22,551
03/09/2026	28.73	29.44	27.77	28.83	-0.35%	35,213
03/06/2026	29.04	30.01	27.89	28.93	-1.93%	35,615
03/05/2026	31.09	31.10	29.13	29.50	-6.08%	43,556
03/04/2026	31.66	32.23	31.14	31.41	-0.79%	26,820
03/03/2026	32.00	32.00	28.70	31.66	-1.65%	33,620
03/03/2026	$0.22 Earnings
03/02/2026	30.71	32.29	30.19	32.19	+4.75%	24,300
02/27/2026	31.45	31.45	30.72	30.73	-3.09%	13,613
02/26/2026	31.68	32.05	31.46	31.71	+0.79%	16,747
02/25/2026	31.26	31.46	30.05	31.46	+0.80%	29,331
02/24/2026	30.27	31.27	30.27	31.21	+3.52%	13,263
02/23/2026	31.29	31.29	30.11	30.15	-3.64%	24,767
02/20/2026	30.86	31.95	30.53	31.29	+0.53%	13,363