FSTR - FOSTER L B CO
40.95
0.030 0.073%
Share volume: 136,551
Last Updated: 05-12-2026
Wholesale/Wholesale – Metals And Minerals, Except Petroleum:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$40.92
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $40.82 | $40.82 | $41.75 | $41.75 | $39.51 | $39.51 | $40.95 | $40.95 | 136,551 | $136,551.00 |
| 05-11-2026 | $42.47 | $42.47 | $42.47 | $42.47 | $40.20 | $40.20 | $40.92 | $40.92 | 130,170 | $130,170.00 |
| 05-08-2026 | $40.79 | $40.79 | $42.53 | $42.53 | $40.55 | $40.55 | $42.30 | $42.30 | 134,401 | $134,401.00 |
| 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 |