FSTR
Lb Foster (FSTR)
NASDAQ
$41.55-$0.95 (-2.24%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $430.3M
    Market Cap
  • 121.01%
    1-Year Change
  • Railroads
    Industry
  • 1 Month
    +16.12%
    Low Price$36.60
    High Price$42.50
  • 3 Months
    +44.07%
    Low Price$27.24
    High Price$42.50
  • 1 Year
    +124.16%
    Low Price$18.96
    High Price$42.50
Date
Open
High
Low
Close
Change (%)
Volume
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
02/19/2026
30.65
31.35
30.56
31.13
+0.40%
12,027
02/18/2026
32.15
32.15
30.72
31.00
-2.79%
17,869
02/17/2026
31.51
32.35
31.42
31.89
+0.82%
13,932
02/13/2026
31.50
32.54
31.50
31.63
+0.54%
9,464
02/12/2026
31.58
32.08
30.58
31.46
-0.25%
15,577
02/11/2026
31.53
31.82
31.31
31.54
+0.54%
11,330
02/10/2026
31.26
32.18
31.15
31.37
0.00%
18,966
02/09/2026
31.62
32.05
30.42
31.37
-1.17%
13,502
02/06/2026
31.58
32.63
31.04
31.74
+1.37%
39,885
02/05/2026
30.39
31.58
30.39
31.31
+1.49%
25,121
02/04/2026
31.33
31.60
30.82
30.85
-1.56%
26,871
02/03/2026
31.09
31.60
30.57
31.34
+0.80%
23,018
02/02/2026
29.95
31.40
29.95
31.09
+3.46%
29,893
01/30/2026
29.68
30.32
28.02
30.05
+0.77%
25,363
01/29/2026
29.60
29.84
28.81
29.82
+3.47%
11,804
01/28/2026
28.99
29.03
28.14
28.82
+0.35%
15,085
01/27/2026
28.95
29.00
28.48
28.72
-1.00%
8,854
01/26/2026
29.04
29.53
28.51
29.01
-0.51%
14,075
01/23/2026
29.58
29.62
29.01
29.16
-2.28%
12,125
01/22/2026
29.61
30.01
29.02
29.84
+0.95%
23,881
01/21/2026
28.38
29.78
28.38
29.56
+5.46%
26,433
01/20/2026
28.53
28.60
27.54
28.03
-3.24%
31,266
01/16/2026
29.17
29.38
28.81
28.97
-1.13%
14,259
01/15/2026
28.99
29.85
28.99
29.30
+0.69%
16,031
01/14/2026
29.11
29.35
28.51
29.10
-0.55%
23,955
01/13/2026
28.48
29.60
28.48
29.26
+0.31%
14,544
01/12/2026
28.28
29.73
28.28
29.17
+2.71%
28,419