L.B. Foster Stock Price History
NASDAQ: FSTRIndustrialsMetal FabricationsUSD
35.08-0.345 (-0.97%)
Market open · Delayed 15 min · as of Oct 9, 2:50 PM ET
FSTR price history at a glance
The price history for L.B. Foster (FSTR) on this page begins on June 8, 1981, when the stock closed at $17.00; it most recently closed at $35.42 on October 5, 2026. The highest price in this record is $59.95, reached on December 10, 2007; the latest close is 40.9% below that peak. Across the 44 complete calendar years in the table, FSTR finished higher in 21 and lower in 23. Its best year was 1988 (+205.9%) and its worst was 2015 (-71.6%).
Over roughly 45 years the share price changed +108.4%, a 1.6% compound annual price return (excluding dividends). In the last 12 months alone, FSTR has gained 34.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1981
- $59.95
- Date of high
- Dec 10, 2007
- Low since 1981
- $1.88
- Date of low
- Nov 9, 1987
- 52-week high
- $45.81
- 52-week low
- $23.81
- Last close
- $35.42
FSTR returns
1 week
-2.59%
1 month
-6.81%
3 months
-16.36%
6 months
+18.18%
Year to date
+31.43%
1 year
+34.07%
3 years
+88.71%
5 years
+123.33%
FSTR price return, excluding dividends.
FSTR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.42 | +31.28% |
| 2025 | 26.98 | -1.93% |
| 2024 | 27.51 | +25.10% |
| 2023 | 21.99 | +127.17% |
| 2022 | 9.68 | -29.60% |
| 2021 | 13.75 | -8.64% |
| 2020 | 15.05 | -21.57% |
| 2019 | 19.19 | +12.55% |
| 2018 | 17.05 | -37.20% |
| 2017 | 27.15 | +99.63% |
| 2016 | 13.60 | -0.44% |
| 2015 | 13.66 | -71.57% |
| 2014 | 48.04 | +2.78% |
| 2013 | 46.74 | +6.93% |
| 2012 | 43.71 | +54.51% |
| 2011 | 28.29 | -30.90% |
| 2010 | 40.94 | +37.34% |
| 2009 | 29.81 | -5.43% |
| 2008 | 31.52 | -34.09% |
| 2007 | 47.82 | +84.56% |
| 2006 | 25.91 | +74.24% |
| 2005 | 14.87 | +56.20% |
| 2004 | 9.52 | +46.46% |
| 2003 | 6.50 | +48.40% |
| 2002 | 4.38 | -7.79% |
| 2001 | 4.75 | +90.00% |
| 2000 | 2.50 | -48.72% |
| 1999 | 4.88 | -26.42% |
| 1998 | 6.63 | +32.50% |
| 1997 | 5.00 | +29.03% |
| 1996 | 3.88 | -8.82% |
| 1995 | 4.25 | +30.77% |
| 1994 | 3.25 | -1.89% |
| 1993 | 3.31 | +15.22% |
| 1992 | 2.88 | -4.17% |
| 1991 | 3.00 | +14.29% |
| 1990 | 2.63 | -34.38% |
| 1989 | 4.00 | -38.46% |
| 1988 | 6.50 | +205.88% |
| 1987 | 2.13 | -22.73% |
| 1986 | 2.75 | -38.89% |
| 1985 | 4.50 | -26.53% |
| 1984 | 6.13 | -2.00% |
| 1983 | 6.25 | +16.28% |
| 1982 | 5.38 | -62.28% |
| 1981* | 14.25 | -16.18% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
FSTR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.20 | 35.44 | 34.79 | 35.42 | -0.28% | |
| 35.61 | 35.68 | 34.81 | 35.52 | -1.61% | |
| 37.14 | 37.30 | 35.94 | 36.10 | -2.30% | |
| 37.27 | 37.46 | 35.77 | 36.95 | -0.86% | |
| 36.80 | 37.41 | 36.67 | 37.27 | +2.50% | |
| 35.99 | 36.55 | 35.70 | 36.36 | +0.80% | |
| 37.63 | 37.70 | 36.07 | 36.07 | -3.45% | |
| 37.67 | 38.00 | 36.97 | 37.36 | -0.64% | |
| 37.38 | 37.94 | 36.99 | 37.60 | +0.35% | |
| 37.62 | 38.12 | 37.29 | 37.47 | -0.13% | |
| 36.79 | 37.56 | 36.79 | 37.52 | +0.67% | |
| 37.57 | 37.87 | 37.18 | 37.27 | -1.32% | |
| 37.71 | 39.40 | 37.28 | 37.77 | +1.12% | |
| 37.57 | 37.57 | 36.87 | 37.35 | -0.16% | |
| 37.26 | 37.70 | 36.80 | 37.41 | +0.29% | |
| 37.96 | 38.37 | 37.22 | 37.30 | -0.13% | |
| 37.44 | 37.75 | 36.94 | 37.35 | +0.27% | |
| 36.99 | 37.28 | 36.60 | 37.25 | +0.76% | |
| 37.10 | 37.29 | 36.54 | 36.97 | -1.65% | |
| 37.70 | 37.77 | 37.32 | 37.59 | +0.53% | |
| 37.47 | 37.58 | 37.14 | 37.39 | -1.27% | |
| 37.61 | 37.97 | 37.22 | 37.87 | -0.37% | |
| 37.87 | 38.23 | 36.29 | 38.01 | -0.03% | |
| 37.38 | 38.04 | 37.38 | 38.02 | +1.79% | |
| 37.46 | 37.82 | 36.94 | 37.35 | +0.65% | |
| 37.08 | 37.38 | 36.45 | 37.11 | +0.62% | |
| 37.17 | 37.17 | 36.41 | 36.88 | -1.68% | |
| 37.39 | 37.75 | 37.16 | 37.51 | +0.40% | |
| 37.77 | 39.14 | 36.95 | 37.36 | -1.24% | |
| 37.57 | 37.83 | 36.73 | 37.83 | +0.69% | |
| 38.17 | 38.80 | 37.23 | 37.57 | -1.42% | |
| 37.85 | 38.33 | 36.94 | 38.11 | +1.63% | |
| 37.99 | 38.30 | 37.11 | 37.50 | -1.52% | |
| 38.15 | 38.26 | 36.45 | 38.08 | +0.34% | |
| 36.67 | 37.98 | 36.39 | 37.95 | +2.57% | |
| 38.22 | 38.38 | 36.71 | 37.00 | -2.99% | |
| 38.43 | 38.59 | 37.50 | 38.14 | -0.88% | |
| 38.26 | 38.71 | 37.40 | 38.48 | -0.67% | |
| 38.31 | 39.00 | 37.97 | 38.74 | +0.81% | |
| 38.67 | 39.17 | 38.01 | 38.43 | -0.29% | |
| 37.96 | 39.40 | 37.86 | 38.54 | +1.58% | |
| 40.79 | 40.79 | 36.94 | 37.94 | -4.14% | |
| 41.85 | 41.85 | 38.16 | 39.58 | -4.09% | |
| 41.88 | 42.13 | 40.99 | 41.27 | -1.46% | |
| 42.31 | 42.31 | 41.30 | 41.88 | -0.10% | |
| 42.08 | 43.04 | 41.82 | 41.92 | +0.12% | |
| 41.50 | 42.62 | 41.23 | 41.87 | +0.92% | |
| 41.39 | 42.38 | 41.21 | 41.49 | +0.88% | |
| 41.31 | 41.92 | 40.00 | 41.13 | -0.15% | |
| 40.54 | 41.46 | 39.97 | 41.19 | +2.26% | |
| 42.02 | 42.08 | 39.98 | 40.28 | -4.14% | |
| 42.31 | 42.96 | 41.57 | 42.02 | -0.69% | |
| 42.67 | 43.30 | 41.52 | 42.31 | -0.21% | |
| 42.90 | 43.28 | 42.30 | 42.40 | -0.73% | |
| 41.93 | 42.93 | 41.00 | 42.71 | +0.99% | |
| 42.79 | 43.50 | 42.16 | 42.29 | -1.83% | |
| 41.68 | 43.26 | 40.05 | 43.08 | +3.36% | |
| 41.79 | 43.30 | 41.12 | 41.68 | -0.60% | |
| 41.78 | 42.62 | 41.57 | 41.93 | -0.85% | |
| 41.55 | 42.29 | 41.54 | 42.29 | +1.88% | |
| 41.85 | 42.66 | 41.00 | 41.51 | -0.77% | |
| 41.78 | 42.78 | 41.14 | 41.83 | +1.19% | |
| 41.82 | 42.51 | 41.13 | 41.34 | -2.84% | |
| 42.20 | 43.35 | 41.75 | 42.55 | +0.47% | |
| 42.11 | 43.04 | 41.96 | 42.35 | +0.28% | |
| 42.01 | 42.89 | 41.70 | 42.23 | -0.05% | |
| 43.32 | 43.37 | 41.71 | 42.25 | -3.12% | |
| 42.76 | 44.09 | 42.76 | 43.61 | +1.99% | |
| 44.08 | 44.33 | 42.00 | 42.76 | -2.99% | |
| 44.77 | 45.18 | 43.71 | 44.08 | -2.41% | |
| 44.73 | 45.55 | 44.04 | 45.17 | +0.51% | |
| 44.77 | 45.55 | 44.00 | 44.94 | +0.38% | |
| 44.57 | 44.93 | 43.50 | 44.77 | +0.29% | |
| 43.78 | 45.81 | 43.50 | 44.64 | +3.07% | |
| 44.12 | 44.15 | 42.82 | 43.31 | -1.39% | |
| 43.40 | 44.50 | 42.50 | 43.92 | +0.39% | |
| 43.09 | 44.00 | 42.98 | 43.75 | +1.53% | |
| 42.44 | 43.28 | 40.70 | 43.09 | +3.51% | |
| 41.51 | 42.34 | 40.90 | 41.63 | +0.29% | |
| 42.14 | 42.71 | 41.51 | 41.51 | -1.12% | |
| 43.01 | 43.28 | 41.60 | 41.98 | -0.92% | |
| 42.37 | 43.50 | 40.00 | 42.37 | +0.59% | |
| 41.33 | 42.47 | 40.93 | 42.12 | +3.34% | |
| 41.94 | 42.75 | 40.75 | 40.76 | -3.18% | |
| 42.23 | 42.80 | 41.01 | 42.10 | +0.81% | |
| 41.63 | 42.74 | 41.51 | 41.76 | +0.60% | |
| 41.89 | 42.50 | 41.22 | 41.51 | -1.19% | |
| 41.34 | 42.10 | 41.02 | 42.01 | +1.42% | |
| 42.30 | 42.46 | 41.40 | 41.42 | -2.54% | |
| 41.28 | 42.58 | 40.94 | 42.50 | +2.78% | |
| 41.61 | 41.67 | 39.45 | 41.35 | +0.51% | |
| 40.39 | 43.06 | 39.83 | 41.14 | +1.83% | |
| 40.01 | 40.51 | 39.29 | 40.40 | +1.08% | |
| 39.18 | 40.31 | 38.62 | 39.97 | +1.65% | |
| 38.19 | 39.55 | 38.11 | 39.32 | +3.18% | |
| 38.14 | 38.66 | 37.70 | 38.11 | +0.08% | |
| 37.75 | 38.73 | 36.51 | 38.08 | -0.42% | |
| 37.31 | 38.26 | 36.89 | 38.24 | +2.19% | |
| 39.06 | 39.06 | 37.19 | 37.42 | -4.93% | |
| 39.49 | 40.00 | 38.78 | 39.36 | +1.47% | |
| 39.42 | 39.47 | 38.12 | 38.79 | -3.34% | |
| 40.81 | 41.08 | 40.01 | 40.13 | -1.93% | |
| 40.78 | 41.34 | 40.20 | 40.92 | -0.07% | |
| 40.82 | 41.75 | 39.51 | 40.95 | +0.07% | |
| 42.47 | 42.47 | 40.20 | 40.92 | -3.26% | |
| 40.79 | 42.53 | 40.55 | 42.30 | +4.81% | |
| 40.96 | 40.96 | 39.11 | 40.36 | -1.85% | |
| 40.23 | 42.42 | 39.73 | 41.12 | +3.47% | |
| 37.57 | 40.00 | 36.80 | 39.74 | +8.58% | |
| 33.01 | 36.60 | 33.01 | 36.60 | +19.22% | |
| 30.59 | 31.10 | 30.31 | 30.70 | +0.29% | |
| 30.41 | 31.12 | 30.22 | 30.61 | 0.00% | |
| 31.08 | 31.27 | 30.28 | 30.61 | -2.27% | |
| 31.94 | 32.17 | 31.07 | 31.32 | -1.54% | |
| 31.92 | 32.48 | 31.20 | 31.81 | -0.69% | |
| 29.99 | 32.51 | 29.87 | 32.03 | +6.80% | |
| 30.04 | 30.18 | 29.62 | 29.99 | +0.30% | |
| 30.05 | 30.15 | 28.79 | 29.90 | -0.13% | |
| 30.00 | 30.27 | 29.78 | 29.94 | -0.20% | |
| 29.99 | 30.38 | 29.81 | 30.00 | 0.00% | |
| 30.10 | 30.26 | 29.61 | 30.00 | +0.98% | |
| 29.83 | 29.99 | 29.18 | 29.71 | -0.90% | |
| 30.08 | 30.19 | 29.30 | 29.98 | -0.07% | |
| 30.00 | 30.23 | 29.80 | 30.00 | 0.00% | |
| 29.91 | 30.16 | 29.72 | 30.00 | 0.00% | |
| 30.17 | 30.35 | 29.77 | 30.00 | +0.10% | |
| 30.01 | 30.63 | 29.84 | 29.97 | -0.10% | |
| 30.99 | 30.99 | 29.82 | 30.00 | +0.67% | |
| 29.86 | 30.28 | 29.32 | 29.80 | -1.06% | |
| 27.93 | 30.65 | 27.88 | 30.12 | +7.61% | |
| 27.79 | 28.16 | 27.66 | 27.99 | -0.04% | |
| 28.17 | 28.36 | 27.62 | 28.00 | +0.36% | |
| 28.00 | 28.09 | 27.47 | 27.90 | +0.04% | |
| 28.19 | 28.19 | 27.60 | 27.89 | +0.18% | |
| 28.04 | 28.04 | 27.52 | 27.84 | -0.64% | |
| 27.98 | 28.72 | 27.89 | 28.02 | -0.07% | |
| 28.49 | 28.62 | 27.47 | 28.04 | -0.04% | |
| 28.09 | 29.17 | 27.64 | 28.05 | -0.25% | |
| 28.42 | 29.42 | 28.02 | 28.12 | +0.04% | |
| 28.19 | 28.30 | 27.48 | 28.11 | -0.04% | |
| 27.99 | 28.76 | 27.88 | 28.12 | -0.32% | |
| 27.84 | 28.60 | 27.65 | 28.21 | -0.07% | |
| 28.03 | 28.51 | 27.80 | 28.23 | +0.64% | |
| 27.59 | 28.27 | 27.59 | 28.05 | +2.97% | |
| 27.67 | 27.90 | 26.75 | 27.24 | -1.52% | |
| 27.56 | 27.88 | 26.96 | 27.66 | -1.21% | |
| 28.40 | 28.88 | 27.84 | 28.00 | -1.75% | |
| 28.46 | 29.34 | 28.37 | 28.50 | -1.14% | |
| 28.73 | 29.44 | 27.77 | 28.83 | -0.35% | |
| 29.04 | 30.01 | 27.89 | 28.93 | -1.93% | |
| 31.09 | 31.10 | 29.13 | 29.50 | -6.08% | |
| 31.66 | 32.23 | 31.14 | 31.41 | -0.79% | |
| 32.00 | 32.00 | 28.70 | 31.66 | -1.65% | |
| 30.71 | 32.29 | 30.19 | 32.19 | +4.75% | |
| 31.45 | 31.45 | 30.72 | 30.73 | -3.09% | |
| 31.68 | 32.05 | 31.46 | 31.71 | +0.79% | |
| 31.26 | 31.46 | 30.05 | 31.46 | +0.80% | |
| 30.27 | 31.27 | 30.27 | 31.21 | +3.52% | |
| 31.29 | 31.29 | 30.11 | 30.15 | -3.64% | |
| 30.86 | 31.95 | 30.53 | 31.29 | +0.51% | |
| 30.65 | 31.35 | 30.56 | 31.13 | +0.42% | |
| 32.15 | 32.15 | 30.72 | 31.00 | -2.79% | |
| 31.51 | 32.35 | 31.42 | 31.89 | +0.82% | |
| 31.50 | 32.54 | 31.50 | 31.63 | +0.54% | |
| 31.58 | 32.08 | 30.58 | 31.46 | -0.25% | |
| 31.53 | 31.82 | 31.31 | 31.54 | +0.54% | |
| 31.26 | 32.18 | 31.15 | 31.37 | 0.00% | |
| 31.62 | 32.05 | 30.42 | 31.37 | -1.17% | |
| 31.58 | 32.63 | 31.04 | 31.74 | +1.37% | |
| 30.39 | 31.58 | 30.39 | 31.31 | +1.49% | |
| 31.33 | 31.60 | 30.82 | 30.85 | -1.56% | |
| 31.09 | 31.60 | 30.57 | 31.34 | +0.80% | |
| 29.95 | 31.40 | 29.95 | 31.09 | +3.46% | |
| 29.68 | 30.32 | 28.02 | 30.05 | +0.77% | |
| 29.60 | 29.84 | 28.81 | 29.82 | +3.47% | |
| 28.99 | 29.03 | 28.14 | 28.82 | +0.35% | |
| 28.95 | 29.00 | 28.48 | 28.72 | -1.00% | |
| 29.04 | 29.53 | 28.51 | 29.01 | -0.51% | |
| 29.58 | 29.62 | 29.01 | 29.16 | -2.28% | |
| 29.61 | 30.01 | 29.02 | 29.84 | +0.95% | |
| 28.38 | 29.78 | 28.38 | 29.56 | +5.46% | |
| 28.53 | 28.60 | 27.54 | 28.03 | -3.24% | |
| 29.17 | 29.38 | 28.81 | 28.97 | -1.13% | |
| 28.99 | 29.85 | 28.99 | 29.30 | +0.69% | |
| 29.11 | 29.35 | 28.51 | 29.10 | -0.55% | |
| 28.48 | 29.60 | 28.48 | 29.26 | +0.31% | |
| 28.28 | 29.73 | 28.28 | 29.17 | +2.71% | |
| 28.13 | 29.31 | 27.97 | 28.40 | -0.11% | |
| 27.40 | 29.41 | 27.40 | 28.43 | +3.12% | |
| 28.52 | 28.52 | 27.17 | 27.57 | -0.18% | |
| 27.41 | 27.81 | 26.84 | 27.62 | +0.25% | |
| 26.98 | 28.17 | 26.98 | 27.55 | +2.11% | |
| 26.73 | 27.23 | 26.72 | 26.98 | +0.11% | |
| 27.11 | 27.32 | 26.78 | 26.95 | -1.28% | |
| 27.71 | 28.24 | 27.28 | 27.30 | -1.87% | |
| 28.32 | 28.32 | 27.77 | 27.82 | -2.28% | |
| 28.08 | 28.64 | 27.75 | 28.47 | +1.03% | |
| 27.98 | 28.83 | 27.98 | 28.18 | +0.14% | |
| 27.76 | 28.49 | 27.75 | 28.14 | -0.21% | |
| 28.54 | 29.30 | 28.07 | 28.20 | -0.56% | |
| 28.80 | 29.24 | 28.00 | 28.36 | -1.49% | |
| 28.65 | 29.09 | 28.23 | 28.79 | +1.84% | |
| 28.85 | 29.13 | 28.01 | 28.27 | -2.79% | |
| 28.86 | 29.42 | 28.23 | 29.08 | +0.83% | |
| 26.96 | 29.15 | 26.96 | 28.84 | +8.01% | |
| 26.42 | 27.08 | 26.42 | 26.70 | -0.19% | |
| 26.58 | 27.15 | 26.58 | 26.75 | -0.45% | |
| 26.54 | 27.28 | 26.24 | 26.87 | +2.25% | |
| 26.95 | 27.38 | 26.28 | 26.28 | -2.38% | |
| 27.29 | 27.74 | 26.80 | 26.92 | -0.33% | |
| 26.45 | 27.36 | 26.45 | 27.01 | +0.93% | |
| 26.94 | 27.00 | 26.71 | 26.76 | -2.01% | |
| 26.24 | 27.33 | 26.24 | 27.31 | +4.88% | |
| 26.71 | 26.75 | 26.04 | 26.04 | -1.66% | |
| 26.56 | 26.83 | 26.22 | 26.48 | -1.85% | |
| 27.21 | 27.37 | 26.41 | 26.98 | +0.11% | |
| 26.27 | 27.13 | 25.66 | 26.95 | +1.81% | |
| 26.80 | 26.99 | 26.30 | 26.47 | -0.82% | |
| 26.61 | 27.07 | 26.61 | 26.69 | -0.34% | |
| 26.19 | 27.09 | 26.08 | 26.78 | +2.21% | |
| 27.08 | 27.29 | 25.82 | 26.20 | -1.65% | |
| 26.28 | 27.00 | 26.28 | 26.64 | +1.37% | |
| 26.65 | 26.97 | 26.20 | 26.28 | -0.83% | |
| 26.48 | 27.02 | 26.05 | 26.50 | -0.97% | |
| 26.62 | 27.31 | 26.31 | 26.76 | +0.04% | |
| 26.50 | 27.03 | 26.50 | 26.75 | -0.07% | |
| 27.10 | 27.37 | 26.58 | 26.77 | -0.45% | |
| 28.18 | 28.18 | 26.75 | 26.89 | -4.31% | |
| 27.17 | 28.39 | 27.06 | 28.10 | +3.69% | |
| 27.24 | 27.39 | 26.16 | 27.10 | -0.73% | |
| 26.99 | 27.51 | 26.92 | 27.30 | -1.76% | |
| 26.88 | 27.94 | 26.54 | 27.79 | +3.66% | |
| 26.51 | 26.92 | 26.02 | 26.81 | -0.48% | |
| 26.55 | 27.50 | 23.81 | 26.94 | -1.68% | |
| 26.83 | 27.55 | 26.82 | 27.40 | +1.14% | |
| 25.96 | 27.09 | 25.96 | 27.09 | +3.75% | |
| 26.52 | 27.08 | 26.05 | 26.11 | -2.03% | |
| 26.38 | 26.91 | 26.38 | 26.65 | +1.02% | |
| 27.54 | 27.59 | 26.38 | 26.38 | -3.23% | |
| 27.25 | 27.43 | 27.09 | 27.26 | +1.64% | |
| 26.99 | 27.08 | 26.41 | 26.82 | +0.34% | |
| 26.42 | 27.16 | 26.42 | 26.73 | -0.22% | |
| 26.32 | 27.09 | 26.32 | 26.79 | +0.41% | |
| 26.61 | 27.06 | 25.81 | 26.68 | +1.91% | |
| 26.48 | 27.13 | 26.14 | 26.18 | -1.87% | |
| 27.52 | 27.52 | 25.94 | 26.68 | -2.45% | |
| 27.37 | 27.51 | 26.72 | 27.35 | +3.01% | |
| 25.66 | 26.86 | 25.66 | 26.55 | +1.57% | |
| 25.58 | 26.69 | 25.39 | 26.14 | +2.19% | |
| 26.20 | 26.68 | 25.56 | 25.58 | -2.89% | |
| 26.23 | 26.49 | 25.85 | 26.34 | -0.30% | |
| 26.23 | 26.48 | 26.18 | 26.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FSTR chart for longer ranges.