Get the Stockscreener App
28.30
0.07%
-0.02
L B Foster Co Stock (FSTR) Price History
The historical daily chart and data for L B Foster Co stock (FSTR), show that the latest closing stock price as of November 27, 2024, is $28.30.
- L B Foster Co all-time high stock price is $57.48, occurred on September 04, 2014.
- The lowest L B Foster Co stock price recorded was $7.9601 on March 18, 2020. Since then, L B Foster Co's stock price has risen over 255.52% to $28.30 now.
- The 52-week high stock price for FSTR is $30.77, representing a 8.72% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for FSTR is $14.23, indicating a -49.72% decrease from the current share price, occurred on August 06, 2024.
- The closing price of L B Foster Co (FSTR) stock in the beginning of 2023 was $14.03. The stock closed the year at $9.68, a loss of over -31.00% for the year.
The table below shows more information about FSTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $28.75 | $27.72 | $1.03 | 22,088.0 | -0.07% |
| Nov 26, 2024 | $28.65 | $27.54 | $1.11 | 42,209.0 | +0.14% |
| Nov 25, 2024 | $28.96 | $27.88 | $1.08 | 49,256.0 | +1.73% |
| Nov 22, 2024 | $27.89 | $26.82 | $1.07 | 43,508.0 | +1.94% |
| Nov 21, 2024 | $27.31 | $26.06 | $1.25 | 30,619.0 | +3.61% |
| Nov 20, 2024 | $26.34 | $24.71 | $1.63 | 32,661.0 | +2.37% |
| Nov 19, 2024 | $25.89 | $25.31 | $0.5825 | 50,796.0 | -0.50% |
| Nov 18, 2024 | $26.83 | $25.39 | $1.44 | 53,781.0 | -2.45% |
| Nov 15, 2024 | $26.64 | $24.75 | $1.89 | 119,198.0 | +11.44% |
| Nov 14, 2024 | $23.77 | $22.82 | $0.95 | 50,133.0 | +1.11% |
| Nov 13, 2024 | $24.02 | $23.48 | $0.54 | 27,089.0 | +0.64% |
| Nov 12, 2024 | $24.48 | $23.36 | $1.12 | 46,097.0 | -3.31% |
| Nov 11, 2024 | $24.30 | $22.38 | $1.92 | 72,623.0 | +11.23% |
| Nov 08, 2024 | $22.21 | $20.42 | $1.79 | 48,207.0 | +6.37% |
| Nov 07, 2024 | $22.30 | $20.16 | $2.14 | 50,095.0 | -3.72% |
| Nov 06, 2024 | $21.45 | $20.24 | $1.21 | 116,372.0 | +8.10% |
| Nov 05, 2024 | $19.86 | $19.14 | $0.725 | 36,110.0 | +2.67% |
| Nov 04, 2024 | $19.34 | $18.94 | $0.395 | 30,743.0 | +0.37% |
| Nov 01, 2024 | $19.43 | $18.76 | $0.67 | 20,545.0 | +1.01% |
| Oct 31, 2024 | $19.33 | $18.79 | $0.54 | 74,670.0 | -4.22% |
| Oct 30, 2024 | $19.98 | $19.56 | $0.4235 | 26,200.0 | +0.56% |
| Oct 29, 2024 | $19.82 | $19.46 | $0.36 | 20,943.0 | -1.16% |
L B Foster Co Stock (FSTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of L B Foster Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of L B Foster Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
L B Foster Co Stock (FSTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.96 | $18.76 | $10.20 | 964,218.0 | +50.13% |
| Oct, 2024 | $20.54 | $18.74 | $1.80 | 732,794.0 | -7.73% |
| Sep, 2024 | $20.94 | $18.36 | $2.59 | 1,057,391.0 | +1.74% |
| Aug, 2024 | $24.05 | $14.23 | $9.82 | 1,423,298.0 | -16.37% |
| Jul, 2024 | $24.45 | $20.27 | $4.18 | 1,276,706.0 | +11.57% |
| Jun, 2024 | $28.55 | $20.23 | $8.32 | 2,723,779.0 | -21.55% |
| May, 2024 | $30.77 | $22.93 | $7.84 | 1,317,321.0 | +17.98% |
| Apr, 2024 | $27.73 | $23.10 | $4.63 | 919,018.0 | -14.87% |
| Mar, 2024 | $27.93 | $21.21 | $6.72 | 1,007,433.0 | +15.09% |
| Feb, 2024 | $24.59 | $21.91 | $2.68 | 652,319.0 | +3.22% |
| Jan, 2024 | $24.35 | $20.04 | $4.31 | 815,605.0 | +4.55% |
L B Foster Co Stock (FSTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.56 | $18.23 | $4.33 | 755,624.0 | +10.17% |
| Nov, 2023 | $22.14 | $19.07 | $3.07 | 740,177.0 | +1.73% |
| Oct, 2023 | $19.99 | $17.01 | $2.98 | 423,748.0 | +3.75% |
| Sep, 2023 | $19.41 | $17.08 | $2.33 | 469,957.0 | +7.38% |
| Aug, 2023 | $19.53 | $13.94 | $5.59 | 867,381.0 | +25.61% |
| Jul, 2023 | $14.40 | $13.76 | $0.64 | 327,972.0 | -1.82% |
| Jun, 2023 | $14.43 | $13.06 | $1.37 | 386,918.0 | +7.77% |
| May, 2023 | $13.33 | $10.41 | $2.92 | 765,010.0 | +17.05% |
| Apr, 2023 | $12.25 | $10.26 | $1.99 | 163,363.0 | -1.39% |
| Mar, 2023 | $12.98 | $10.53 | $2.45 | 265,073.0 | -8.67% |
| Feb, 2023 | $13.04 | $11.44 | $1.60 | 212,953.0 | +6.26% |
| Jan, 2023 | $12.72 | $9.62 | $3.10 | 572,353.0 | +22.21% |
L B Foster Co Stock (FSTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.92 | $9.00 | $0.92 | 769,098.0 | +2.76% |
| Nov, 2022 | $13.00 | $9.41 | $3.59 | 507,829.0 | -5.80% |
| Oct, 2022 | $10.83 | $9.01 | $1.82 | 419,671.0 | +2.46% |
| Sep, 2022 | $13.14 | $9.50 | $3.64 | 340,776.0 | -25.50% |
| Aug, 2022 | $15.96 | $12.80 | $3.16 | 244,794.0 | -10.40% |
| Jul, 2022 | $14.62 | $12.45 | $2.17 | 194,011.0 | +13.60% |
| Jun, 2022 | $13.78 | $12.18 | $1.60 | 395,799.0 | -1.98% |
| May, 2022 | $14.50 | $12.04 | $2.46 | 448,255.0 | -7.54% |
| Apr, 2022 | $15.48 | $14.20 | $1.29 | 498,409.0 | -7.61% |
| Mar, 2022 | $16.08 | $13.65 | $2.43 | 525,119.0 | -2.23% |
| Feb, 2022 | $16.15 | $14.53 | $1.62 | 314,356.0 | +3.97% |
| Jan, 2022 | $15.52 | $13.67 | $1.85 | 702,047.0 | +9.96% |
1.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):