Scarica l'app Stockscreener
27.04
0.18%
-0.05
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $27.45 | $26.82 | $0.63 | 6,940.0 | +1.00% |
| 2025-10-30 | $27.09 | $25.96 | $1.13 | 41,915.0 | +3.75% |
| 2025-10-29 | $27.08 | $26.05 | $1.03 | 25,595.0 | -2.03% |
| 2025-10-28 | $26.91 | $26.38 | $0.53 | 19,957.0 | +1.02% |
| 2025-10-27 | $27.59 | $26.38 | $1.21 | 19,398.0 | -3.23% |
| 2025-10-24 | $27.43 | $27.09 | $0.3442 | 16,470.0 | +1.64% |
| 2025-10-23 | $27.08 | $26.41 | $0.67 | 11,327.0 | +0.34% |
| 2025-10-22 | $27.16 | $26.41 | $0.745 | 21,842.0 | -0.22% |
| 2025-10-21 | $27.09 | $26.32 | $0.7667 | 13,099.0 | +0.41% |
| 2025-10-20 | $27.06 | $25.81 | $1.25 | 33,994.0 | +1.91% |
| 2025-10-17 | $27.13 | $26.14 | $0.99 | 30,744.0 | -1.87% |
| 2025-10-16 | $27.52 | $25.94 | $1.58 | 24,010.0 | -2.45% |
| 2025-10-15 | $27.50 | $26.72 | $0.785 | 36,172.0 | +3.01% |
| 2025-10-14 | $26.86 | $25.66 | $1.20 | 24,891.0 | +1.57% |
| 2025-10-13 | $26.69 | $25.39 | $1.30 | 19,376.0 | +2.19% |
| 2025-10-10 | $26.68 | $25.56 | $1.12 | 31,039.0 | -2.89% |
| 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% |
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 | $27.59 | $25.39 | $2.20 | 500,036.0 | +1.52% |
| 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% |
4.65%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):