Scarica l'app Stockscreener
26.34
0.30%
-0.08
Dopo l'orario di chiusura:
26.40
0.06
+0.23%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di L B Foster Co (FSTR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-09 | $26.49 | $25.85 | $0.64 | 17,141.0 | -0.30% |
| 2025-10-08 | $26.48 | $26.18 | $0.30 | 11,819.0 | +1.58% |
| 2025-10-07 | $26.40 | $25.81 | $0.59 | 21,638.0 | -1.63% |
| 2025-10-06 | $26.76 | $26.40 | $0.36 | 21,317.0 | -0.53% |
| 2025-10-03 | $26.93 | $26.29 | $0.645 | 17,658.0 | +0.83% |
| 2025-10-02 | $26.54 | $26.22 | $0.32 | 15,749.0 | -0.83% |
| 2025-10-01 | $27.02 | $26.55 | $0.465 | 17,945.0 | -1.37% |
| 2025-09-30 | $27.46 | $26.35 | $1.11 | 22,594.0 | +1.20% |
| 2025-09-29 | $27.86 | $26.55 | $1.31 | 19,301.0 | -3.30% |
| 2025-09-26 | $27.66 | $26.05 | $1.61 | 36,324.0 | +3.11% |
| 2025-09-25 | $27.21 | $26.53 | $0.685 | 20,799.0 | -0.56% |
| 2025-09-24 | $27.23 | $26.22 | $1.01 | 23,597.0 | -0.33% |
| 2025-09-23 | $28.00 | $26.86 | $1.14 | 28,487.0 | -2.78% |
| 2025-09-22 | $27.91 | $27.01 | $0.90 | 25,948.0 | -0.14% |
| 2025-09-19 | $28.25 | $27.56 | $0.685 | 68,671.0 | -0.82% |
| 2025-09-18 | $28.86 | $27.71 | $1.15 | 52,644.0 | +0.54% |
| 2025-09-17 | $28.71 | $27.57 | $1.14 | 29,922.0 | +0.87% |
| 2025-09-16 | $27.89 | $27.39 | $0.50 | 25,198.0 | -0.40% |
| 2025-09-15 | $27.95 | $26.99 | $0.965 | 31,393.0 | +1.02% |
| 2025-09-12 | $27.68 | $27.20 | $0.48 | 18,022.0 | +0.07% |
| 2025-09-11 | $27.64 | $26.78 | $0.86 | 25,428.0 | +2.35% |
| 2025-09-10 | $27.07 | $25.70 | $1.37 | 20,421.0 | +0.30% |
L B Foster Co Stock (FSTR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni L B Foster Co nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FSTR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni L B Foster Co fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
L B Foster Co Storia dei prezzi delle azioni (FSTR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $27.02 | $25.81 | $1.21 | 140,408.0 | -2.26% |
| 2025-09 | $28.86 | $25.17 | $3.69 | 647,796.0 | +3.53% |
| 2025-08 | $26.85 | $21.67 | $5.18 | 732,033.0 | +10.77% |
| 2025-07 | $25.02 | $21.76 | $3.26 | 615,099.0 | +7.45% |
| 2025-06 | $22.51 | $18.66 | $3.85 | 647,640.0 | +15.78% |
| 2025-05 | $20.79 | $17.16 | $3.63 | 590,602.0 | -5.41% |
| 2025-04 | $21.10 | $17.43 | $3.67 | 1,040,882.0 | +1.47% |
| 2025-03 | $27.62 | $19.32 | $8.30 | 1,006,547.0 | -28.31% |
| 2025-02 | $28.85 | $25.50 | $3.35 | 708,169.0 | -1.37% |
| 2025-01 | $28.87 | $24.63 | $4.24 | 661,695.0 | +3.46% |
L B Foster Co Storia dei prezzi delle azioni (FSTR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $29.77 | $25.92 | $3.85 | 768,458.0 | -6.13% |
| 2024-11 | $28.96 | $18.76 | $10.20 | 961,933.0 | +52.41% |
| 2024-10 | $20.54 | $18.74 | $1.80 | 732,794.0 | -7.73% |
| 2024-09 | $20.94 | $18.36 | $2.59 | 1,057,391.0 | +1.74% |
| 2024-08 | $24.05 | $14.23 | $9.82 | 1,423,298.0 | -16.37% |
| 2024-07 | $24.45 | $20.27 | $4.18 | 1,276,706.0 | +11.57% |
| 2024-06 | $28.55 | $20.23 | $8.32 | 2,723,779.0 | -21.55% |
| 2024-05 | $30.77 | $22.93 | $7.84 | 1,317,321.0 | +17.98% |
| 2024-04 | $27.73 | $23.10 | $4.63 | 919,018.0 | -14.87% |
| 2024-03 | $27.93 | $21.21 | $6.72 | 1,007,433.0 | +15.09% |
| 2024-02 | $24.59 | $21.91 | $2.68 | 652,319.0 | +3.22% |
| 2024-01 | $24.35 | $20.04 | $4.31 | 815,605.0 | +4.55% |
L B Foster Co Storia dei prezzi delle azioni (FSTR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $22.56 | $18.23 | $4.33 | 755,624.0 | +10.17% |
| 2023-11 | $22.14 | $19.07 | $3.07 | 740,177.0 | +1.73% |
| 2023-10 | $19.99 | $17.01 | $2.98 | 423,748.0 | +3.75% |
| 2023-09 | $19.41 | $17.08 | $2.33 | 469,957.0 | +7.38% |
| 2023-08 | $19.53 | $13.94 | $5.59 | 867,381.0 | +25.61% |
| 2023-07 | $14.40 | $13.76 | $0.64 | 327,972.0 | -1.82% |
| 2023-06 | $14.43 | $13.06 | $1.37 | 386,918.0 | +7.77% |
| 2023-05 | $13.33 | $10.41 | $2.92 | 765,010.0 | +17.05% |
| 2023-04 | $12.25 | $10.26 | $1.99 | 163,363.0 | -1.39% |
| 2023-03 | $12.98 | $10.53 | $2.45 | 265,073.0 | -8.67% |
| 2023-02 | $13.04 | $11.44 | $1.60 | 212,953.0 | +6.26% |
| 2023-01 | $12.72 | $9.62 | $3.10 | 572,353.0 | +22.21% |
2.99%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):