L.B. Foster Company - Common Stock (FSTR)

Historical Prices For L.B. Foster Company - Common Stock (FSTR)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	19.81	19.93	19.10	19.25	45,117	19.25
4/17/2025	20.55	20.55	19.74	20.04	47,751	20.04
4/16/2025	19.92	20.02	19.39	19.62	28,682	19.62
4/15/2025	19.74	20.29	19.73	19.81	47,478	19.81
4/14/2025	20.93	21.10	19.64	19.92	38,390	19.92
4/11/2025	19.15	20.22	19.11	19.76	32,750	19.76
4/10/2025	20.35	20.35	19.09	19.60	44,703	19.60
4/09/2025	17.92	20.38	17.92	20.03	55,962	20.03
4/08/2025	19.11	19.73	17.70	17.98	60,243	17.98
4/07/2025	17.97	19.40	17.43	18.60	118,018	18.60
4/04/2025	17.90	19.00	17.51	18.60	57,740	18.60
4/03/2025	19.23	19.56	18.16	18.56	93,666	18.56
4/02/2025	19.64	20.75	19.30	20.46	48,774	20.46
4/01/2025	19.50	20.15	19.25	19.98	47,654	19.98
3/31/2025	19.73	20.13	19.32	19.68	67,739	19.68
3/28/2025	20.45	20.51	20.04	20.08	40,397	20.08
3/27/2025	20.53	20.82	20.50	20.58	40,547	20.58
3/26/2025	20.87	21.33	20.77	20.82	27,994	20.82
3/25/2025	21.50	21.54	20.81	20.82	38,589	20.82
3/24/2025	20.91	21.11	20.73	21.04	50,078	21.04
3/21/2025	20.27	20.54	20.26	20.51	78,387	20.51
3/20/2025	20.57	20.75	20.43	20.64	43,142	20.64
3/19/2025	20.54	20.83	20.31	20.67	42,504	20.67
3/18/2025	20.42	20.86	20.05	20.50	64,488	20.50
3/17/2025	20.14	20.80	20.07	20.41	52,696	20.41
3/14/2025	20.09	20.55	20.02	20.31	24,083	20.31
3/13/2025	20.41	20.41	19.52	19.90	30,916	19.90
3/12/2025	20.31	20.45	19.58	20.31	41,354	20.31
3/11/2025	19.80	20.48	19.61	19.84	74,381	19.84
3/10/2025	20.54	20.60	19.70	19.80	59,715	19.80
3/07/2025	21.65	21.65	20.13	20.75	55,563	20.75
3/06/2025	21.97	22.19	20.72	21.61	62,950	21.61
3/05/2025	22.59	22.60	21.47	22.24	64,250	22.24
3/04/2025	25.11	25.75	22.59	22.59	67,736	22.59
3/03/2025	27.47	27.63	25.76	25.76	52,623	25.76
2/28/2025	26.78	27.80	26.50	27.45	76,855	27.45
2/27/2025	26.88	27.51	26.59	26.59	74,501	26.59
2/26/2025	26.61	27.07	25.50	27.05	37,491	27.05
2/25/2025	26.27	26.52	25.63	26.44	41,660	26.44
2/24/2025	26.75	27.12	25.99	26.20	61,994	26.20
2/21/2025	27.98	27.98	26.85	26.85	26,459	26.85
2/20/2025	28.21	28.21	27.14	27.65	40,057	27.65
2/19/2025	28.02	28.52	27.73	28.30	29,962	28.30
2/18/2025	27.66	28.39	27.50	28.22	26,335	28.22
2/14/2025	28.26	28.26	27.41	27.50	18,810	27.50
2/13/2025	28.24	28.42	27.73	28.27	25,847	28.27
2/12/2025	27.69	28.26	27.26	28.00	34,746	28.00
2/11/2025	28.25	28.54	27.28	28.09	34,881	28.09
2/10/2025	28.03	28.70	27.50	28.48	50,479	28.48
2/07/2025	28.22	28.22	27.33	27.48	30,370	27.48
2/06/2025	28.41	28.85	28.07	28.35	31,783	28.35
2/05/2025	27.72	28.70	27.72	28.56	29,578	28.56
2/04/2025	27.11	27.80	27.11	27.75	27,144	27.75
2/03/2025	26.94	27.69	26.69	27.25	27,693	27.25
1/31/2025	27.88	28.08	27.29	27.83	38,435	27.83
1/30/2025	28.87	28.87	27.71	27.89	33,122	27.89
1/29/2025	27.82	28.47	27.81	28.47	26,000	28.47
1/28/2025	27.93	28.13	26.55	27.82	46,029	27.82
1/27/2025	28.17	28.51	26.98	27.01	47,743	27.01
1/24/2025	28.00	28.39	27.36	28.36	43,696	28.36
1/23/2025	27.15	27.98	27.00	27.97	47,290	27.97
1/22/2025	27.61	28.00	26.55	27.19	50,616	27.19