L.B. Foster Company
FSTRNASDAQIndustrials● Active
$41.59
+$0.08(+0.19%)
Market Cap$434976501
P/E Ratio—
52W High$43.06
52W Low$18.66
L.B. Foster Company（FSTR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fstr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.06
May 29, 2026
-3.1% from here
5-Year Low5Y
$9.00
Dec 12, 2022
+363.7% from low
IPO Priceadj.
$17.00
Jun 9, 1981
+145.5% since IPO
1 Year Ago
$19.27
Jun 9, 2025
+116.6% in 1Y
5 Years Ago
$19.36
Jun 8, 2021
+115.6% in 5Y
10 Years Ago
$12.65
Jun 8, 2016
+229.9% in 10Y
Historical Price Data · FSTR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $41.63 | $42.28 | $41.51 | $41.59 | $41.59 | 30K | -0.10% |
| Jun 5, 2026 | $41.89 | $42.50 | $41.22 | $41.51 | $41.51 | 54K | -0.91% |
| Jun 4, 2026 | $41.34 | $42.10 | $41.02 | $42.01 | $42.01 | 59K | +1.62% |
| Jun 3, 2026 | $42.30 | $42.46 | $41.40 | $41.42 | $41.42 | 64K | -2.08% |
| Jun 2, 2026 | $41.28 | $42.58 | $40.94 | $42.50 | $42.50 | 72K | +2.96% |
| Jun 1, 2026 | $41.61 | $41.67 | $39.45 | $41.35 | $41.35 | 108K | -0.62% |
| May 29, 2026 | $40.39 | $43.06 | $39.83 | $41.14 | $41.14 | 438K | +1.86% |
| May 28, 2026 | $40.01 | $40.51 | $39.28 | $40.40 | $40.40 | 93K | +0.97% |
| May 27, 2026 | $39.18 | $40.31 | $38.62 | $39.97 | $39.97 | 78K | +2.02% |
| May 26, 2026 | $38.19 | $39.55 | $38.11 | $39.32 | $39.32 | 61K | +2.96% |
| May 22, 2026 | $38.14 | $38.66 | $37.70 | $38.11 | $38.11 | 66K | -0.08% |
| May 21, 2026 | $37.75 | $38.73 | $36.51 | $38.08 | $38.08 | 140K | +0.87% |
| May 20, 2026 | $37.31 | $38.26 | $36.89 | $38.24 | $38.24 | 95K | +2.49% |
| May 19, 2026 | $39.06 | $39.06 | $37.19 | $37.42 | $37.42 | 66K | -4.20% |
| May 18, 2026 | $39.49 | $40.00 | $38.78 | $39.36 | $39.36 | 107K | -0.33% |
| May 15, 2026 | $39.42 | $39.47 | $38.12 | $38.79 | $38.79 | 89K | -1.60% |
| May 14, 2026 | $40.81 | $41.08 | $40.01 | $40.13 | $40.13 | 93K | -1.67% |
| May 13, 2026 | $40.78 | $41.34 | $40.20 | $40.92 | $40.92 | 127K | +0.34% |
| May 12, 2026 | $40.82 | $41.75 | $39.51 | $40.95 | $40.95 | 137K | +0.32% |
| May 11, 2026 | $42.47 | $42.47 | $40.20 | $40.92 | $40.92 | 130K | -3.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FSTR
Jan 1 → Dec 31 · 6 years2026+55.6%$26.73 → $41.59
+55.6%
2025-0.2%$27.00 → $26.95
-0.2%
2024+21.7%$22.10 → $26.90
+21.7%
2023+126.7%$9.70 → $21.99
+126.7%
2022-30.8%$13.98 → $9.68
-30.8%
2021-28.8%$19.31 → $13.75
-28.8%
Best Year2023 · +126.7%
Worst Year2022 · -30.8%
Positive Years3 / 6
Avg Annual Return+24.0%
6Y Total Return+115.4%
6Y CAGR~+13.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in FSTR?
If you invested $1,000 in FSTR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,299
Total Return+229.9%
CAGR~+12.7% / yr
Profit+$2,299
Based on Jun 8, 2016 · $12.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
L.B. Foster Company（FSTR）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $41.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FSTR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FSTR 历史股价FMP 日线复权 OHLCV