Foster L B Co (FSTR) stock
FSTRNasdaqWholesale-Metals Service Centers & of ficesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 10/3018% above fair value
$42.30−0.83 (-1.92%)
Close on Nov 13, 2026Market cap $444.99MP/E 32.8Yield –
Price history
Foster L B share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$42.30
-1.92% on the day
52-week range
$25.66 – $45.81
-7.7% from the high
Change over 52 weeks
+58.1%
From $26.75 on Nov 13, 2025
Average volume
56,157
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $43.51 | $43.51 | $42.01 | $42.30 | -1.92% | 26,447 |
| Nov 12, 2026 | $42.47 | $43.36 | $42.37 | $43.13 | +1.94% | 52,264 |
| Nov 11, 2026 | $42.39 | $43.00 | $42.14 | $42.31 | +0.64% | 28,283 |
| Nov 10, 2026 | $41.82 | $42.43 | $41.72 | $42.04 | +0.38% | 40,388 |
| Nov 9, 2026 | $40.58 | $42.87 | $40.58 | $41.88 | +5.36% | 50,126 |
| Nov 6, 2026 | $39.58 | $40.25 | $39.06 | $39.75 | +1.74% | 40,569 |
| Nov 5, 2026 | $41.80 | $42.76 | $38.94 | $39.07 | -6.19% | 68,089 |
| Nov 4, 2026 | $39.71 | $42.23 | $37.50 | $41.65 | +14.23% | 137,891 |
| Nov 3, 2026 | $36.90 | $37.38 | $36.41 | $36.46 | -0.60% | 35,217 |
| Nov 2, 2026 | $36.37 | $37.05 | $36.30 | $36.68 | +2.32% | 30,244 |
| Oct 30, 2026 | $36.16 | $36.16 | $35.61 | $35.85 | -1.48% | 36,787 |
| Oct 29, 2026 | $36.49 | $37.04 | $36.16 | $36.39 | +0.47% | 30,779 |
| Oct 28, 2026 | $35.86 | $36.22 | $35.21 | $36.22 | +1.20% | 30,877 |
| Oct 27, 2026 | $35.25 | $35.88 | $35.25 | $35.79 | +1.59% | 26,699 |
| Oct 26, 2026 | $35.52 | $35.98 | $34.99 | $35.23 | +0.11% | 40,847 |
| Oct 23, 2026 | $35.10 | $35.35 | $34.75 | $35.19 | -0.40% | 35,235 |
| Oct 22, 2026 | $35.57 | $35.57 | $34.99 | $35.33 | -1.40% | 31,499 |
| Oct 21, 2026 | $35.50 | $35.83 | $35.07 | $35.83 | +1.01% | 37,424 |
| Oct 20, 2026 | $35.15 | $35.50 | $34.49 | $35.47 | +1.05% | 32,180 |
| Oct 19, 2026 | $34.66 | $35.12 | $34.20 | $35.10 | +1.95% | 49,777 |
| Oct 16, 2026 | $34.30 | $34.59 | $34.04 | $34.43 | +0.38% | 29,613 |
| Oct 15, 2026 | $34.71 | $34.71 | $34.03 | $34.30 | -1.01% | 44,290 |
| Oct 14, 2026 | $35.09 | $35.25 | $34.25 | $34.65 | -2.50% | 72,231 |
| Oct 13, 2026 | $34.94 | $35.56 | $34.55 | $35.54 | +1.51% | 53,281 |
| Oct 12, 2026 | $34.62 | $35.21 | $34.53 | $35.01 | +0.20% | 41,230 |
| Oct 9, 2026 | $35.25 | $35.41 | $34.84 | $34.94 | -1.36% | 35,091 |
| Oct 8, 2026 | $35.20 | $35.53 | $34.77 | $35.42 | -0.28% | 53,988 |
| Oct 7, 2026 | $35.61 | $35.68 | $34.81 | $35.52 | -1.61% | 36,597 |
| Oct 6, 2026 | $37.14 | $37.30 | $35.94 | $36.10 | -2.30% | 61,258 |
| Oct 5, 2026 | $37.27 | $37.46 | $35.77 | $36.95 | -0.86% | 121,131 |
| Oct 2, 2026 | $36.80 | $37.41 | $36.67 | $37.27 | +2.50% | 42,928 |
| Oct 1, 2026 | $35.99 | $36.55 | $35.70 | $36.36 | +0.80% | 78,669 |
| Sep 30, 2026 | $37.63 | $37.70 | $36.07 | $36.07 | -3.45% | 41,050 |
| Sep 29, 2026 | $37.67 | $38.00 | $36.97 | $37.36 | -0.64% | 54,029 |
| Sep 28, 2026 | $37.38 | $37.94 | $36.99 | $37.60 | +0.35% | 39,461 |
| Sep 25, 2026 | $37.62 | $38.12 | $37.29 | $37.47 | -0.13% | 64,364 |
| Sep 24, 2026 | $36.79 | $37.56 | $36.79 | $37.52 | +0.67% | 33,438 |
| Sep 23, 2026 | $37.57 | $37.87 | $37.18 | $37.27 | -1.32% | 24,768 |
| Sep 22, 2026 | $37.71 | $39.40 | $37.28 | $37.77 | +1.12% | 43,371 |
| Sep 21, 2026 | $37.57 | $37.57 | $36.87 | $37.35 | -0.16% | 29,321 |
| Sep 18, 2026 | $37.26 | $37.70 | $36.80 | $37.41 | +0.29% | 69,552 |
| Sep 17, 2026 | $37.96 | $38.37 | $37.22 | $37.30 | -0.13% | 46,859 |
| Sep 16, 2026 | $37.44 | $37.75 | $36.94 | $37.35 | +0.27% | 31,594 |
| Sep 15, 2026 | $36.99 | $37.28 | $36.60 | $37.25 | +0.76% | 44,618 |
| Sep 14, 2026 | $37.10 | $37.29 | $36.54 | $36.97 | -1.65% | 45,233 |
| Sep 11, 2026 | $37.70 | $37.77 | $37.32 | $37.59 | +0.53% | 29,378 |
| Sep 10, 2026 | $37.47 | $37.58 | $37.14 | $37.39 | -1.27% | 35,361 |
| Sep 9, 2026 | $37.61 | $37.97 | $37.22 | $37.87 | -0.37% | 49,512 |
| Sep 8, 2026 | $37.87 | $38.23 | $36.29 | $38.01 | -0.03% | 36,453 |
| Sep 4, 2026 | $37.38 | $38.04 | $37.38 | $38.02 | +1.79% | 25,071 |
| Sep 3, 2026 | $37.46 | $37.82 | $36.94 | $37.35 | +0.65% | 27,344 |
| Sep 2, 2026 | $37.08 | $37.38 | $36.45 | $37.11 | +0.62% | 37,683 |
| Sep 1, 2026 | $37.17 | $37.17 | $36.41 | $36.88 | -1.68% | 49,186 |
| Aug 31, 2026 | $37.39 | $37.75 | $37.16 | $37.51 | +0.40% | 50,693 |
| Aug 28, 2026 | $37.77 | $39.14 | $36.95 | $37.36 | -1.24% | 48,653 |
| Aug 27, 2026 | $37.57 | $37.83 | $36.73 | $37.83 | +0.69% | 40,704 |
| Aug 26, 2026 | $38.17 | $38.80 | $37.23 | $37.57 | -1.42% | 60,847 |
| Aug 25, 2026 | $37.85 | $38.33 | $36.94 | $38.11 | +1.63% | 48,875 |
| Aug 24, 2026 | $37.99 | $38.30 | $37.11 | $37.50 | -1.52% | 28,938 |
| Aug 21, 2026 | $38.15 | $38.26 | $36.45 | $38.08 | +0.34% | 46,372 |
| Aug 20, 2026 | $36.67 | $37.98 | $36.39 | $37.95 | +2.57% | 64,892 |
| Aug 19, 2026 | $38.22 | $38.38 | $36.71 | $37.00 | -2.99% | 58,367 |
| Aug 18, 2026 | $38.43 | $38.59 | $37.50 | $38.14 | -0.88% | 84,871 |
| Aug 17, 2026 | $38.26 | $38.71 | $37.40 | $38.48 | -0.67% | 64,827 |
| Aug 14, 2026 | $38.31 | $39.00 | $37.97 | $38.74 | +0.81% | 45,782 |
| Aug 13, 2026 | $38.67 | $39.17 | $38.01 | $38.43 | -0.29% | 79,250 |
| Aug 12, 2026 | $37.96 | $39.40 | $37.86 | $38.54 | +1.58% | 146,353 |
| Aug 11, 2026 | $40.79 | $40.79 | $36.94 | $37.94 | -4.14% | 232,643 |
| Aug 10, 2026 | $41.85 | $41.85 | $38.16 | $39.58 | -4.09% | 180,256 |
| Aug 7, 2026 | $41.88 | $42.13 | $40.99 | $41.27 | -1.46% | 78,450 |
| Aug 6, 2026 | $42.31 | $42.31 | $41.30 | $41.88 | -0.10% | 60,569 |
| Aug 5, 2026 | $42.08 | $43.04 | $41.82 | $41.92 | +0.12% | 45,702 |
| Aug 4, 2026 | $41.50 | $42.62 | $41.23 | $41.87 | +0.92% | 57,176 |
| Aug 3, 2026 | $41.39 | $42.38 | $41.21 | $41.49 | +0.88% | 37,757 |
| Jul 31, 2026 | $41.31 | $41.92 | $40.00 | $41.13 | -0.15% | 82,607 |
| Jul 30, 2026 | $40.54 | $41.46 | $39.97 | $41.19 | +2.26% | 39,967 |
| Jul 29, 2026 | $42.02 | $42.08 | $39.98 | $40.28 | -4.14% | 75,805 |
| Jul 28, 2026 | $42.31 | $42.96 | $41.57 | $42.02 | -0.69% | 89,945 |
| Jul 27, 2026 | $42.67 | $43.30 | $41.52 | $42.31 | -0.21% | 63,415 |
| Jul 24, 2026 | $42.90 | $43.28 | $42.30 | $42.40 | -0.73% | 58,691 |
| Jul 23, 2026 | $41.93 | $42.93 | $41.00 | $42.71 | +0.99% | 83,773 |
| Jul 22, 2026 | $42.79 | $43.50 | $42.16 | $42.29 | -1.83% | 46,215 |
| Jul 21, 2026 | $41.68 | $43.26 | $40.05 | $43.08 | +3.36% | 112,900 |
| Jul 20, 2026 | $41.79 | $43.30 | $41.12 | $41.68 | -0.60% | 71,786 |
| Jul 17, 2026 | $41.78 | $42.62 | $41.57 | $41.93 | -0.85% | 43,621 |
| Jul 16, 2026 | $41.55 | $42.29 | $41.54 | $42.29 | +1.88% | 87,455 |
| Jul 15, 2026 | $41.85 | $42.66 | $41.00 | $41.51 | -0.77% | 76,642 |
| Jul 14, 2026 | $41.78 | $42.78 | $41.14 | $41.83 | +1.19% | 56,478 |
| Jul 13, 2026 | $41.82 | $42.51 | $41.13 | $41.34 | -2.84% | 64,478 |
| Jul 10, 2026 | $42.20 | $43.35 | $41.75 | $42.55 | +0.47% | 48,833 |
| Jul 9, 2026 | $42.11 | $43.04 | $41.96 | $42.35 | +0.28% | 86,091 |
| Jul 8, 2026 | $42.01 | $42.89 | $41.70 | $42.23 | -0.05% | 64,572 |
| Jul 7, 2026 | $43.32 | $43.37 | $41.71 | $42.25 | -3.12% | 71,133 |
| Jul 6, 2026 | $42.76 | $44.09 | $42.76 | $43.61 | +1.99% | 63,156 |
| Jul 2, 2026 | $44.08 | $44.33 | $42.00 | $42.76 | -2.99% | 111,863 |
| Jul 1, 2026 | $44.77 | $45.18 | $43.71 | $44.08 | -2.41% | 87,467 |
| Jun 30, 2026 | $44.73 | $45.55 | $44.04 | $45.17 | +0.51% | 77,650 |
| Jun 29, 2026 | $44.77 | $45.55 | $44.00 | $44.94 | +0.38% | 115,225 |
| Jun 26, 2026 | $44.57 | $44.93 | $43.50 | $44.77 | +0.29% | 337,817 |
| Jun 25, 2026 | $43.78 | $45.81 | $43.50 | $44.64 | +3.07% | 139,507 |
| Jun 24, 2026 | $44.12 | $44.15 | $42.82 | $43.31 | -1.39% | 94,945 |
| Jun 23, 2026 | $43.40 | $44.50 | $42.50 | $43.92 | +0.39% | 94,666 |
| Jun 22, 2026 | $43.09 | $44.00 | $42.98 | $43.75 | +1.53% | 97,358 |
| Jun 18, 2026 | $42.44 | $43.28 | $40.70 | $43.09 | +3.51% | 204,125 |
| Jun 17, 2026 | $41.51 | $42.34 | $40.90 | $41.63 | +0.29% | 58,183 |
| Jun 16, 2026 | $42.14 | $42.71 | $41.51 | $41.51 | -1.12% | 45,630 |
| Jun 15, 2026 | $43.01 | $43.28 | $41.60 | $41.98 | -0.92% | 64,215 |
| Jun 12, 2026 | $42.37 | $43.50 | $40.00 | $42.37 | +0.59% | 200,162 |
| Jun 11, 2026 | $41.33 | $42.47 | $40.93 | $42.12 | +3.34% | 40,940 |
| Jun 10, 2026 | $41.94 | $42.75 | $40.75 | $40.76 | -3.17% | 65,465 |
| Jun 9, 2026 | $42.23 | $42.80 | $41.01 | $42.10 | +0.80% | 62,059 |
| Jun 8, 2026 | $41.63 | $42.74 | $41.51 | $41.76 | +0.60% | 64,986 |
| Jun 5, 2026 | $41.89 | $42.50 | $41.22 | $41.51 | -1.19% | 53,887 |
| Jun 4, 2026 | $41.34 | $42.10 | $41.02 | $42.01 | +1.42% | 59,025 |
| Jun 3, 2026 | $42.30 | $42.46 | $41.40 | $41.42 | -2.54% | 64,443 |
| Jun 2, 2026 | $41.28 | $42.58 | $40.94 | $42.50 | +2.78% | 71,585 |
| Jun 1, 2026 | $41.61 | $41.67 | $39.45 | $41.35 | +0.51% | 107,709 |
| May 29, 2026 | $40.39 | $43.06 | $39.83 | $41.14 | +1.83% | 437,669 |
| May 28, 2026 | $40.01 | $40.51 | $39.29 | $40.40 | +1.08% | 92,951 |
| May 27, 2026 | $39.18 | $40.31 | $38.62 | $39.97 | +1.65% | 77,886 |
| May 26, 2026 | $38.19 | $39.55 | $38.11 | $39.32 | +3.18% | 60,858 |
| May 22, 2026 | $38.14 | $38.66 | $37.70 | $38.11 | +0.08% | 65,973 |
| May 21, 2026 | $37.75 | $38.73 | $36.51 | $38.08 | -0.42% | 140,414 |
| May 20, 2026 | $37.31 | $38.26 | $36.89 | $38.24 | +2.19% | 94,852 |
| May 19, 2026 | $39.06 | $39.06 | $37.19 | $37.42 | -4.93% | 65,497 |
| May 18, 2026 | $39.49 | $40.00 | $38.78 | $39.36 | +1.47% | 107,364 |
| May 15, 2026 | $39.42 | $39.47 | $38.12 | $38.79 | -3.34% | 88,949 |
| May 14, 2026 | $40.81 | $41.08 | $40.01 | $40.13 | -1.93% | 93,166 |
| May 13, 2026 | $40.78 | $41.34 | $40.20 | $40.92 | -0.07% | 126,782 |
| May 12, 2026 | $40.82 | $41.75 | $39.51 | $40.95 | +0.07% | 137,120 |
| May 11, 2026 | $42.47 | $42.47 | $40.20 | $40.92 | -3.26% | 130,170 |
| May 8, 2026 | $40.79 | $42.53 | $40.55 | $42.30 | +4.81% | 134,401 |
| May 7, 2026 | $40.96 | $40.96 | $39.11 | $40.36 | -1.85% | 123,401 |
| May 6, 2026 | $40.23 | $42.42 | $39.73 | $41.12 | +3.47% | 122,608 |
| May 5, 2026 | $37.57 | $40.00 | $36.80 | $39.74 | +8.58% | 241,922 |
| May 4, 2026 | $33.01 | $36.60 | $33.01 | $36.60 | +19.22% | 283,000 |
| May 1, 2026 | $30.59 | $31.10 | $30.31 | $30.70 | +0.29% | 99,616 |
| Apr 30, 2026 | $30.41 | $31.12 | $30.22 | $30.61 | 0.00% | 63,238 |
| Apr 29, 2026 | $31.08 | $31.27 | $30.28 | $30.61 | -2.27% | 78,128 |
| Apr 28, 2026 | $31.94 | $32.17 | $31.07 | $31.32 | -1.54% | 87,286 |
| Apr 27, 2026 | $31.92 | $32.48 | $31.20 | $31.81 | -0.69% | 88,650 |
| Apr 24, 2026 | $29.99 | $32.51 | $29.87 | $32.03 | +6.80% | 193,779 |
| Apr 23, 2026 | $30.04 | $30.18 | $29.62 | $29.99 | +0.30% | 337,300 |
| Apr 22, 2026 | $30.05 | $30.15 | $28.79 | $29.90 | -0.13% | 110,214 |
| Apr 21, 2026 | $30.00 | $30.27 | $29.78 | $29.94 | -0.20% | 256,462 |
| Apr 20, 2026 | $29.99 | $30.38 | $29.81 | $30.00 | 0.00% | 321,011 |
| Apr 17, 2026 | $30.10 | $30.26 | $29.61 | $30.00 | +0.98% | 128,117 |
| Apr 16, 2026 | $29.83 | $29.99 | $29.18 | $29.71 | -0.90% | 51,557 |
| Apr 15, 2026 | $30.08 | $30.19 | $29.30 | $29.98 | -0.07% | 75,420 |
| Apr 14, 2026 | $30.00 | $30.23 | $29.80 | $30.00 | 0.00% | 140,458 |
| Apr 13, 2026 | $29.91 | $30.16 | $29.72 | $30.00 | 0.00% | 155,735 |
| Apr 10, 2026 | $30.17 | $30.35 | $29.77 | $30.00 | +0.10% | 128,231 |
| Apr 9, 2026 | $30.01 | $30.63 | $29.84 | $29.97 | -0.10% | 197,140 |
| Apr 8, 2026 | $30.99 | $30.99 | $29.82 | $30.00 | +0.67% | 133,018 |
| Apr 7, 2026 | $29.86 | $30.28 | $29.32 | $29.80 | -1.06% | 70,805 |
| Apr 6, 2026 | $27.93 | $30.65 | $27.88 | $30.12 | +7.61% | 42,829 |
| Apr 2, 2026 | $27.79 | $28.16 | $27.66 | $27.99 | -0.04% | 54,193 |
| Apr 1, 2026 | $28.17 | $28.36 | $27.62 | $28.00 | +0.36% | 78,495 |
| Mar 31, 2026 | $28.00 | $28.09 | $27.47 | $27.90 | +0.04% | 36,598 |
| Mar 30, 2026 | $28.19 | $28.19 | $27.60 | $27.89 | +0.18% | 31,480 |
| Mar 27, 2026 | $28.04 | $28.04 | $27.52 | $27.84 | -0.64% | 28,288 |
| Mar 26, 2026 | $27.98 | $28.72 | $27.89 | $28.02 | -0.07% | 27,229 |
| Mar 25, 2026 | $28.49 | $28.62 | $27.47 | $28.04 | -0.04% | 33,997 |
| Mar 24, 2026 | $28.09 | $29.17 | $27.64 | $28.05 | -0.25% | 77,072 |
| Mar 23, 2026 | $28.42 | $29.42 | $28.02 | $28.12 | +0.04% | 140,973 |
| Mar 20, 2026 | $28.19 | $28.30 | $27.48 | $28.11 | -0.04% | 56,744 |
| Mar 19, 2026 | $27.99 | $28.76 | $27.88 | $28.12 | -0.32% | 17,318 |
| Mar 18, 2026 | $27.84 | $28.60 | $27.65 | $28.21 | -0.07% | 37,919 |
| Mar 17, 2026 | $28.03 | $28.51 | $27.80 | $28.23 | +0.64% | 33,084 |
| Mar 16, 2026 | $27.59 | $28.27 | $27.59 | $28.05 | +2.97% | 22,742 |
| Mar 13, 2026 | $27.67 | $27.90 | $26.75 | $27.24 | -1.52% | 22,457 |
| Mar 12, 2026 | $27.56 | $27.88 | $26.96 | $27.66 | -1.21% | 18,785 |
| Mar 11, 2026 | $28.40 | $28.88 | $27.84 | $28.00 | -1.75% | 18,160 |
| Mar 10, 2026 | $28.46 | $29.34 | $28.37 | $28.50 | -1.14% | 22,551 |
| Mar 9, 2026 | $28.73 | $29.44 | $27.77 | $28.83 | -0.35% | 35,213 |
| Mar 6, 2026 | $29.04 | $30.01 | $27.89 | $28.93 | -1.93% | 35,615 |
| Mar 5, 2026 | $31.09 | $31.10 | $29.13 | $29.50 | -6.08% | 43,556 |
| Mar 4, 2026 | $31.66 | $32.23 | $31.14 | $31.41 | -0.79% | 26,820 |
| Mar 3, 2026 | $32.00 | $32.00 | $28.70 | $31.66 | -1.65% | 33,620 |
| Mar 2, 2026 | $30.71 | $32.29 | $30.19 | $32.19 | +4.75% | 24,300 |
| Feb 27, 2026 | $31.45 | $31.45 | $30.72 | $30.73 | -3.09% | 13,613 |
| Feb 26, 2026 | $31.68 | $32.05 | $31.46 | $31.71 | +0.79% | 16,747 |
| Feb 25, 2026 | $31.26 | $31.46 | $30.05 | $31.46 | +0.80% | 29,331 |
| Feb 24, 2026 | $30.27 | $31.27 | $30.27 | $31.21 | +3.52% | 13,263 |
| Feb 23, 2026 | $31.29 | $31.29 | $30.11 | $30.15 | -3.64% | 24,767 |
| Feb 20, 2026 | $30.86 | $31.95 | $30.53 | $31.29 | +0.53% | 13,363 |
| Feb 19, 2026 | $30.65 | $31.35 | $30.56 | $31.13 | +0.40% | 12,027 |
| Feb 18, 2026 | $32.15 | $32.15 | $30.72 | $31.00 | -2.79% | 17,869 |
| Feb 17, 2026 | $31.51 | $32.35 | $31.42 | $31.89 | +0.82% | 13,932 |
| Feb 13, 2026 | $31.50 | $32.54 | $31.50 | $31.63 | +0.54% | 9,464 |
| Feb 12, 2026 | $31.58 | $32.08 | $30.58 | $31.46 | -0.25% | 15,577 |
| Feb 11, 2026 | $31.53 | $31.82 | $31.31 | $31.54 | +0.54% | 11,330 |
| Feb 10, 2026 | $31.26 | $32.18 | $31.15 | $31.37 | 0.00% | 18,966 |
| Feb 9, 2026 | $31.62 | $32.05 | $30.42 | $31.37 | -1.17% | 13,502 |
| Feb 6, 2026 | $31.58 | $32.63 | $31.04 | $31.74 | +1.37% | 39,885 |
| Feb 5, 2026 | $30.39 | $31.58 | $30.39 | $31.31 | +1.49% | 25,121 |
| Feb 4, 2026 | $31.33 | $31.60 | $30.82 | $30.85 | -1.56% | 26,871 |
| Feb 3, 2026 | $31.09 | $31.60 | $30.57 | $31.34 | +0.80% | 23,018 |
| Feb 2, 2026 | $29.95 | $31.40 | $29.95 | $31.09 | +3.46% | 29,893 |
| Jan 30, 2026 | $29.68 | $30.32 | $28.02 | $30.05 | +0.77% | 25,363 |
| Jan 29, 2026 | $29.60 | $29.84 | $28.81 | $29.82 | +3.47% | 11,804 |
| Jan 28, 2026 | $28.99 | $29.03 | $28.14 | $28.82 | +0.35% | 15,085 |
| Jan 27, 2026 | $28.95 | $29.00 | $28.48 | $28.72 | -1.00% | 8,854 |
| Jan 26, 2026 | $29.04 | $29.53 | $28.51 | $29.01 | -0.51% | 14,075 |
| Jan 23, 2026 | $29.58 | $29.62 | $29.01 | $29.16 | -2.28% | 12,125 |
| Jan 22, 2026 | $29.61 | $30.01 | $29.02 | $29.84 | +0.95% | 23,881 |
| Jan 21, 2026 | $28.38 | $29.78 | $28.38 | $29.56 | +5.46% | 26,433 |
| Jan 20, 2026 | $28.53 | $28.60 | $27.54 | $28.03 | -3.24% | 31,266 |
| Jan 16, 2026 | $29.17 | $29.38 | $28.81 | $28.97 | -1.13% | 14,259 |
| Jan 15, 2026 | $28.99 | $29.85 | $28.99 | $29.30 | +0.69% | 16,031 |
| Jan 14, 2026 | $29.11 | $29.35 | $28.51 | $29.10 | -0.55% | 23,955 |
| Jan 13, 2026 | $28.48 | $29.60 | $28.48 | $29.26 | +0.31% | 14,544 |
| Jan 12, 2026 | $28.28 | $29.73 | $28.28 | $29.17 | +2.71% | 28,419 |
| Jan 9, 2026 | $28.13 | $29.31 | $27.97 | $28.40 | -0.11% | 21,042 |
| Jan 8, 2026 | $27.40 | $29.41 | $27.40 | $28.43 | +3.12% | 26,817 |
| Jan 7, 2026 | $28.52 | $28.52 | $27.17 | $27.57 | -0.18% | 14,527 |
| Jan 6, 2026 | $27.41 | $27.81 | $26.84 | $27.62 | +0.25% | 25,903 |
| Jan 5, 2026 | $26.98 | $28.17 | $26.98 | $27.55 | +2.11% | 18,012 |
| Jan 2, 2026 | $26.73 | $27.23 | $26.72 | $26.98 | +0.11% | 13,287 |
| Dec 31, 2025 | $27.11 | $27.32 | $26.78 | $26.95 | -1.28% | 16,484 |
| Dec 30, 2025 | $27.71 | $28.24 | $27.28 | $27.30 | -1.87% | 7,900 |
| Dec 29, 2025 | $28.32 | $28.32 | $27.77 | $27.82 | -2.27% | 13,097 |
| Dec 26, 2025 | $28.08 | $28.64 | $27.75 | $28.47 | +1.01% | 16,398 |
| Dec 24, 2025 | $27.98 | $28.83 | $27.98 | $28.18 | +0.14% | 6,780 |
| Dec 23, 2025 | $27.76 | $28.49 | $27.75 | $28.14 | -0.21% | 8,852 |
| Dec 22, 2025 | $28.54 | $29.30 | $28.07 | $28.20 | -0.55% | 18,154 |
| Dec 19, 2025 | $28.80 | $29.24 | $28.00 | $28.36 | -1.51% | 43,175 |
| Dec 18, 2025 | $28.65 | $29.09 | $28.23 | $28.79 | +1.84% | 18,623 |
| Dec 17, 2025 | $28.85 | $29.13 | $28.01 | $28.27 | -2.79% | 19,928 |
| Dec 16, 2025 | $28.86 | $29.42 | $28.23 | $29.08 | +0.83% | 38,256 |
| Dec 15, 2025 | $26.96 | $29.15 | $26.96 | $28.84 | +8.01% | 46,979 |
| Dec 12, 2025 | $26.42 | $27.08 | $26.42 | $26.70 | -0.19% | 46,647 |
| Dec 11, 2025 | $26.58 | $27.15 | $26.58 | $26.75 | -0.45% | 67,347 |
| Dec 10, 2025 | $26.54 | $27.28 | $26.24 | $26.87 | +2.25% | 51,353 |
| Dec 9, 2025 | $26.95 | $27.38 | $26.28 | $26.28 | -2.38% | 19,556 |
| Dec 8, 2025 | $27.29 | $27.74 | $26.80 | $26.92 | -0.33% | 60,770 |
| Dec 5, 2025 | $26.45 | $27.36 | $26.45 | $27.01 | +0.93% | 16,801 |
| Dec 4, 2025 | $26.94 | $27.00 | $26.71 | $26.76 | -2.01% | 8,410 |
| Dec 3, 2025 | $26.24 | $27.33 | $26.24 | $27.31 | +4.88% | 17,677 |
| Dec 2, 2025 | $26.71 | $26.75 | $26.04 | $26.04 | -1.66% | 10,153 |
| Dec 1, 2025 | $26.56 | $26.83 | $26.22 | $26.48 | -1.85% | 20,700 |
| Nov 28, 2025 | $27.21 | $27.37 | $26.41 | $26.98 | +0.11% | 16,043 |
| Nov 26, 2025 | $26.27 | $27.13 | $25.66 | $26.95 | +1.81% | 21,770 |
| Nov 25, 2025 | $26.80 | $26.99 | $26.30 | $26.47 | -0.82% | 27,738 |
| Nov 24, 2025 | $26.61 | $27.07 | $26.61 | $26.69 | -0.34% | 37,767 |
| Nov 21, 2025 | $26.19 | $27.09 | $26.08 | $26.78 | +2.21% | 27,503 |
| Nov 20, 2025 | $27.08 | $27.29 | $25.82 | $26.20 | -1.65% | 20,526 |
| Nov 19, 2025 | $26.28 | $27.00 | $26.28 | $26.64 | +1.37% | 18,568 |
| Nov 18, 2025 | $26.65 | $26.97 | $26.20 | $26.28 | -0.83% | 18,020 |
| Nov 17, 2025 | $26.48 | $27.02 | $26.05 | $26.50 | -0.97% | 31,960 |
| Nov 14, 2025 | $26.62 | $27.31 | $26.31 | $26.76 | +0.04% | 21,513 |
| Nov 13, 2025 | $26.50 | $27.03 | $26.50 | $26.75 | -0.07% | 20,552 |
| Nov 12, 2025 | $27.10 | $27.37 | $26.58 | $26.77 | -0.45% | 27,850 |
| Nov 11, 2025 | $28.18 | $28.18 | $26.75 | $26.89 | -4.31% | 26,829 |
| Nov 10, 2025 | $27.17 | $28.39 | $27.06 | $28.10 | +3.69% | 15,984 |
| Nov 7, 2025 | $27.24 | $27.39 | $26.16 | $27.10 | -0.73% | 33,687 |
| Nov 6, 2025 | $26.99 | $27.51 | $26.92 | $27.30 | -1.76% | 26,833 |
| Nov 5, 2025 | $26.88 | $27.94 | $26.54 | $27.79 | +3.67% | 17,406 |
| Nov 4, 2025 | $26.51 | $26.92 | $26.02 | $26.81 | -0.50% | 30,879 |
| Nov 3, 2025 | $26.55 | $27.50 | $23.81 | $26.94 | – | 53,067 |
Seasonality
FSTR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.3% | 0.5% | -6.1% | 2.2% | 9.0% | 4.9% | 0.7% | -1.5% | -1.8% | -1.5% | 7.1% | 0.3% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 9 |
| 2026 | 11.5% | 2.3% | -9.2% | 9.7% | 34.4% | 9.8% | -8.9% | -8.8% | -3.8% | -0.6% | 18.0% | |
| 2025 | 3.5% | -1.4% | -28.3% | 1.5% | -5.4% | 15.8% | 7.5% | 10.8% | 3.5% | 1.7% | -1.5% | -0.1% |
| 2024 | 4.5% | 3.2% | 15.1% | -14.9% | 18.0% | -21.5% | 11.6% | -16.4% | 1.7% | -7.7% | 52.4% | -6.4% |
| 2023 | 22.2% | 6.3% | -8.7% | -1.4% | 17.0% | 7.8% | -1.8% | 25.6% | 7.4% | 3.8% | 1.7% | 10.2% |
| 2022 | 10.0% | 4.0% | -2.2% | -7.6% | -7.5% | -2.0% | 13.6% | -10.4% | -25.5% | 2.5% | -5.8% | 2.8% |
| 2021 | 0.7% | 11.9% | 5.6% | -9.8% | 11.5% | 3.6% | -2.6% | -6.1% | -9.1% | 2.8% | -4.9% | -9.2% |
| 2020 | -12.5% | -7.1% | -21.6% | 16.4% | -15.1% | 4.5% | 10.1% | 6.3% | -10.2% | 1.0% | 7.4% | 3.4% |
| 2019 | 12.4% | -3.1% | 8.7% | 14.2% | 12.5% | 13.1% | -11.6% | -17.6% | 8.8% | -16.0% | 4.1% | 2.3% |
| 2018 | 0.0% | -3.7% | -9.9% | 0.0% | -1.5% | -1.1% | 7.0% | -7.3% | -9.7% | -11.5% | 6.4% | -17.8% |
| 2017 | 10.3% | -7.0% | -10.4% | 13.6% | 26.4% | 19.5% | -17.9% | 8.5% | 19.1% | 9.5% | -7.2% | 17.5% |
See a number that looks wrong?