ストックスクリーナーアプリを入手
26.39
1.86%
-0.50
L B Foster Co (FSTR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $27.08 | $26.35 | $0.73 | 61,008.0 | -1.86% |
| 2024-12-19 | $27.07 | $26.53 | $0.54 | 23,844.0 | +0.79% |
| 2024-12-18 | $28.60 | $26.65 | $1.95 | 46,015.0 | -6.55% |
| 2024-12-17 | $28.96 | $28.25 | $0.715 | 29,855.0 | -1.42% |
| 2024-12-16 | $29.40 | $28.46 | $0.94 | 30,230.0 | +1.22% |
| 2024-12-13 | $29.35 | $27.86 | $1.49 | 31,949.0 | +0.07% |
| 2024-12-12 | $28.75 | $28.23 | $0.525 | 26,651.0 | -1.65% |
| 2024-12-11 | $29.77 | $27.79 | $1.99 | 72,519.0 | +1.57% |
| 2024-12-10 | $29.30 | $28.10 | $1.20 | 58,768.0 | -0.42% |
| 2024-12-09 | $29.36 | $28.71 | $0.65 | 42,945.0 | -0.76% |
| 2024-12-06 | $29.29 | $28.29 | $1.00 | 38,143.0 | -1.13% |
| 2024-12-05 | $29.69 | $28.74 | $0.95 | 30,879.0 | +0.14% |
| 2024-12-04 | $29.45 | $28.87 | $0.5761 | 55,265.0 | -0.68% |
| 2024-12-03 | $29.49 | $28.63 | $0.86 | 35,039.0 | +0.86% |
| 2024-12-02 | $29.50 | $27.89 | $1.61 | 67,686.0 | +1.64% |
| 2024-11-29 | $28.83 | $27.90 | $0.9275 | 19,803.0 | +1.52% |
| 2024-11-27 | $28.75 | $27.72 | $1.03 | 22,088.0 | -0.07% |
| 2024-11-26 | $28.65 | $27.54 | $1.11 | 42,209.0 | +0.14% |
| 2024-11-25 | $28.96 | $27.88 | $1.08 | 49,256.0 | +1.73% |
| 2024-11-22 | $27.89 | $26.82 | $1.07 | 43,508.0 | +1.94% |
L B Foster Co (FSTR) 株の年ごとの株価履歴
この詳細な分析では、L B Foster Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFSTR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、L B Foster Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のL B Foster Co (FSTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $29.77 | $26.35 | $3.42 | 711,804.0 | -8.14% |
| 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% |
2023年のL B Foster Co (FSTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のL B Foster Co (FSTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $9.92 | $9.00 | $0.92 | 769,098.0 | +2.76% |
| 2022-11 | $13.00 | $9.41 | $3.59 | 507,829.0 | -5.80% |
| 2022-10 | $10.83 | $9.01 | $1.82 | 419,671.0 | +2.46% |
| 2022-09 | $13.14 | $9.50 | $3.64 | 340,776.0 | -25.50% |
| 2022-08 | $15.96 | $12.80 | $3.16 | 244,794.0 | -10.40% |
| 2022-07 | $14.62 | $12.45 | $2.17 | 194,011.0 | +13.60% |
| 2022-06 | $13.78 | $12.18 | $1.60 | 395,799.0 | -1.98% |
| 2022-05 | $14.50 | $12.04 | $2.46 | 448,255.0 | -7.54% |
| 2022-04 | $15.48 | $14.20 | $1.29 | 498,409.0 | -7.61% |
| 2022-03 | $16.08 | $13.65 | $2.43 | 525,119.0 | -2.23% |
| 2022-02 | $16.15 | $14.53 | $1.62 | 314,356.0 | +3.97% |
| 2022-01 | $15.52 | $13.67 | $1.85 | 702,047.0 | +9.96% |
0.57%
大文字化:
|
ボリューム (24 時間):