FSTR - FOSTER L B CO
42.3
1.940 4.586%
Share volume: 134,401
Last Updated: 05-08-2026
Wholesale/Wholesale – Metals And Minerals, Except Petroleum:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$40.36
1.94
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2026 | $40.79 | $40.79 | $42.53 | $42.53 | $40.55 | $40.55 | $42.30 | $42.30 | 134,401 | $133,414.00 |
| 05-07-2026 | $40.96 | $40.96 | $40.96 | $40.96 | $39.11 | $39.11 | $40.36 | $40.36 | 123,401 | $123,401.00 |
| 05-06-2026 | $40.23 | $40.23 | $42.42 | $42.42 | $39.73 | $39.73 | $41.12 | $41.12 | 122,608 | $122,608.00 |
| 05-05-2026 | $37.57 | $37.57 | $40.00 | $40.00 | $36.80 | $36.80 | $39.74 | $39.74 | 241,922 | $241,922.00 |
| 05-04-2026 | $33.01 | $33.01 | $36.60 | $36.60 | $33.01 | $33.01 | $36.60 | $36.60 | 283,000 | $283,000.00 |
| 05-01-2026 | $30.59 | $30.59 | $31.10 | $31.10 | $30.31 | $30.31 | $30.70 | $30.70 | 99,616 | $99,616.00 |
| 04-30-2026 | $30.41 | $30.41 | $31.12 | $31.12 | $30.22 | $30.22 | $30.61 | $30.61 | 63,238 | $63,238.00 |
| 04-29-2026 | $31.08 | $31.08 | $31.27 | $31.27 | $30.28 | $30.28 | $30.61 | $30.61 | 78,128 | $78,128.00 |
| 04-28-2026 | $31.94 | $31.94 | $32.17 | $32.17 | $31.07 | $31.07 | $31.32 | $31.32 | 87,286 | $87,286.00 |
| 04-27-2026 | $31.92 | $31.92 | $32.48 | $32.48 | $31.20 | $31.20 | $31.81 | $31.81 | 88,650 | $88,650.00 |