FOSTER L B CO

Ticker: FSTR CUSIP: 350060109 Class: Common Stock

STATE STREET CORP's Holding History (CIK: 0000093751)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 145,647 Value ($000) $3,925 Avg Close $26.99 Range $23.81 - $29.42

Q3 2025

Shares 142,298 Value ($000) $3,835 Avg Close $24.77 Range $21.67 - $28.86

Q2 2025

Shares 138,400 Value ($000) $3,027 Avg Close $19.57 Range $17.16 - $22.51

Q1 2025

Shares 134,266 Value ($000) $2,642 Avg Close $25.12 Range $19.32 - $28.87

Q4 2024

Shares 128,187 Value ($000) $3,448 Avg Close $23.92 Range $18.74 - $29.78

Q3 2024

Shares 128,090 Value ($000) $2,617 Avg Close $20.34 Range $14.23 - $24.45

Q2 2024

Shares 121,392 Value ($000) $2,612 Avg Close $25.72 Range $20.24 - $30.77

Q1 2024

Shares 41,628 Value ($000) $1,137 Avg Close $23.59 Range $20.04 - $27.93

Q4 2023

Shares 34,628 Value ($000) $761 Avg Close $19.72 Range $17.01 - $22.56

Q3 2023

Shares 33,228 Value ($000) $628 Avg Close $16.55 Range $13.76 - $19.53

Q2 2023

Shares 31,328 Value ($000) $447 Avg Close $12.32 Range $10.26 - $14.43

Q1 2023

Shares 31,828 Value ($000) $365 Avg Close $11.86 Range $9.62 - $13.04

Q4 2022

Shares 31,828 Value ($000) $308 Avg Close $10.14 Range $9.00 - $13.00

Q3 2022

Shares 31,828 Value ($000) $311 Avg Close $13.09 Range $9.50 - $15.96

Q2 2022

Shares 31,828 Value ($000) $410 Avg Close $13.55 Range $12.04 - $15.49

Q1 2022

Shares 31,828 Value ($000) $489 Avg Close $15.14 Range $13.65 - $16.15

Q4 2021

Shares 30,600 Value ($000) $421 Avg Close $15.43 Range $12.62 - $17.48

Q3 2021

Shares 30,600 Value ($000) $474 Avg Close $17.09 Range $14.47 - $18.91

Q2 2021

Shares 30,600 Value ($000) $570 Avg Close $17.56 Range $15.92 - $19.39

Q1 2021

Shares 172,438 Value ($000) $3,087 Avg Close $16.74 Range $14.45 - $19.47

Q4 2020

Shares 189,032 Value ($000) $2,845 Avg Close $14.67 Range $12.15 - $16.08

Q3 2020

Shares 170,852 Value ($000) $2,293 Avg Close $13.88 Range $11.17 - $16.29

Q2 2020

Shares 178,352 Value ($000) $2,278 Avg Close $12.86 Range $9.29 - $16.61

Q1 2020

Shares 174,763 Value ($000) $2,160 Avg Close $16.31 Range $7.96 - $20.51

Q4 2019

Shares 174,096 Value ($000) $3,374 Avg Close $19.45 Range $17.43 - $22.12

Q3 2019

Shares 165,579 Value ($000) $3,588 Avg Close $23.20 Range $18.92 - $27.80

Q2 2019

Shares 203,134 Value ($000) $5,554 Avg Close $22.87 Range $18.95 - $27.38

Q1 2019

Shares 191,186 Value ($000) $3,598 Avg Close $17.77 Range $15.25 - $18.97

Q4 2018

Shares 181,773 Value ($000) $2,890 Avg Close $18.66 Range $13.91 - $21.97

Q3 2018

Shares 180,026 Value ($000) $3,699 Avg Close $22.92 Range $20.40 - $26.48

Q2 2018

Shares 172,495 Value ($000) $3,960 Avg Close $23.97 Range $21.11 - $26.15

Q1 2018

Shares 126,081 Value ($000) $2,971 Avg Close $25.83 Range $23.05 - $30.30

Q4 2017

Shares 156,751 Value ($000) $4,257 Avg Close $24.07 Range $21.15 - $27.45

Q3 2017

Shares 115,408 Value ($000) $2,627 Avg Close $19.51 Range $17.00 - $23.25

Q2 2017

Shares 92,197 Value ($000) $1,978 Avg Close $16.94 Range $12.15 - $21.95

Q1 2017

Shares 16,688 Value ($000) $208 Avg Close $13.80 Range $11.80 - $15.86

Q4 2016

Shares 76,117 Value ($000) $1,034 Avg Close $12.98 Range $9.25 - $15.65

Q3 2016

Shares 74,217 Value ($000) $890 Avg Close $11.07 Range $9.22 - $12.50

Q2 2016

Shares 72,717 Value ($000) $790 Avg Close $14.10 Range $10.09 - $20.63

Q1 2016

Shares 238,595 Value ($000) $4,332 Avg Close $13.21 Range $8.72 - $18.41

Q4 2015

Shares 172,698 Value ($000) $2,355 Avg Close $13.47 Range $10.01 - $16.46

Q3 2015

Shares 171,986 Value ($000) $2,110 Avg Close $21.97 Range $11.95 - $35.54

Q2 2015

Shares 176,376 Value ($000) $6,106 Avg Close $40.23 Range $33.46 - $47.22

Q1 2015

Shares 177,493 Value ($000) $8,428 Avg Close $46.65 Range $36.38 - $51.14

Q4 2014

Shares 175,220 Value ($000) $8,507 Avg Close $47.91 Range $43.05 - $53.46

Q3 2014

Shares 174,919 Value ($000) $8,038 Avg Close $50.15 Range $45.13 - $56.48

Q2 2014

Shares 181,233 Value ($000) $9,807 Avg Close $48.79 Range $43.99 - $53.69

Q1 2014

Shares 200,933 Value ($000) $9,411 Avg Close $44.01 Range $39.32 - $47.48

Q4 2013

Shares 200,592 Value ($000) $9,487 Avg Close $44.86 Range $41.89 - $49.00

Q3 2013

Shares 203,782 Value ($000) $9,318 Avg Close $43.70 Range $38.33 - $46.92

Q2 2013

Shares 195,873 Value ($000) $8,459 Avg Close $42.68 Range $38.79 - $45.46

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	145,647	$3,925	$26.99	$23.81 - $29.42
Q3 2025	142,298	$3,835	$24.77	$21.67 - $28.86
Q2 2025	138,400	$3,027	$19.57	$17.16 - $22.51
Q1 2025	134,266	$2,642	$25.12	$19.32 - $28.87
Q4 2024	128,187	$3,448	$23.92	$18.74 - $29.78
Q3 2024	128,090	$2,617	$20.34	$14.23 - $24.45
Q2 2024	121,392	$2,612	$25.72	$20.24 - $30.77
Q1 2024	41,628	$1,137	$23.59	$20.04 - $27.93
Q4 2023	34,628	$761	$19.72	$17.01 - $22.56
Q3 2023	33,228	$628	$16.55	$13.76 - $19.53
Q2 2023	31,328	$447	$12.32	$10.26 - $14.43
Q1 2023	31,828	$365	$11.86	$9.62 - $13.04
Q4 2022	31,828	$308	$10.14	$9.00 - $13.00
Q3 2022	31,828	$311	$13.09	$9.50 - $15.96
Q2 2022	31,828	$410	$13.55	$12.04 - $15.49
Q1 2022	31,828	$489	$15.14	$13.65 - $16.15
Q4 2021	30,600	$421	$15.43	$12.62 - $17.48
Q3 2021	30,600	$474	$17.09	$14.47 - $18.91
Q2 2021	30,600	$570	$17.56	$15.92 - $19.39
Q1 2021	172,438	$3,087	$16.74	$14.45 - $19.47
Q4 2020	189,032	$2,845	$14.67	$12.15 - $16.08
Q3 2020	170,852	$2,293	$13.88	$11.17 - $16.29
Q2 2020	178,352	$2,278	$12.86	$9.29 - $16.61
Q1 2020	174,763	$2,160	$16.31	$7.96 - $20.51
Q4 2019	174,096	$3,374	$19.45	$17.43 - $22.12
Q3 2019	165,579	$3,588	$23.20	$18.92 - $27.80
Q2 2019	203,134	$5,554	$22.87	$18.95 - $27.38
Q1 2019	191,186	$3,598	$17.77	$15.25 - $18.97
Q4 2018	181,773	$2,890	$18.66	$13.91 - $21.97
Q3 2018	180,026	$3,699	$22.92	$20.40 - $26.48
Q2 2018	172,495	$3,960	$23.97	$21.11 - $26.15
Q1 2018	126,081	$2,971	$25.83	$23.05 - $30.30
Q4 2017	156,751	$4,257	$24.07	$21.15 - $27.45
Q3 2017	115,408	$2,627	$19.51	$17.00 - $23.25
Q2 2017	92,197	$1,978	$16.94	$12.15 - $21.95
Q1 2017	16,688	$208	$13.80	$11.80 - $15.86
Q4 2016	76,117	$1,034	$12.98	$9.25 - $15.65
Q3 2016	74,217	$890	$11.07	$9.22 - $12.50
Q2 2016	72,717	$790	$14.10	$10.09 - $20.63
Q1 2016	238,595	$4,332	$13.21	$8.72 - $18.41
Q4 2015	172,698	$2,355	$13.47	$10.01 - $16.46
Q3 2015	171,986	$2,110	$21.97	$11.95 - $35.54
Q2 2015	176,376	$6,106	$40.23	$33.46 - $47.22
Q1 2015	177,493	$8,428	$46.65	$36.38 - $51.14
Q4 2014	175,220	$8,507	$47.91	$43.05 - $53.46
Q3 2014	174,919	$8,038	$50.15	$45.13 - $56.48
Q2 2014	181,233	$9,807	$48.79	$43.99 - $53.69
Q1 2014	200,933	$9,411	$44.01	$39.32 - $47.48
Q4 2013	200,592	$9,487	$44.86	$41.89 - $49.00
Q3 2013	203,782	$9,318	$43.70	$38.33 - $46.92
Q2 2013	195,873	$8,459	$42.68	$38.79 - $45.46