FSTR | Lb Foster | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Lb Foster (FSTR)

NASDAQ

$37.60+$0.005 (+0.01%)

Price as of Sep 11, 2026 7:30 PM EDT

$395.4M
Market Cap
37.04%
1-Year Change
Railroads
Industry

1 Month
-0.92%

Low Price$36.88

High Price$38.74
3 Months
-10.75%

Low Price$36.88

High Price$45.17
1 Year
+37.04%

Low Price$25.58

High Price$45.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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