ストックスクリーナーアプリを入手
25.84
2.45%
-0.65
アフターアワーズ：
25.84
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $26.83 | $25.39 | $1.44 | 53,781.0 | -2.45% |
| 2024-11-15 | $26.64 | $24.75 | $1.89 | 119,198.0 | +11.44% |
| 2024-11-14 | $23.77 | $22.82 | $0.95 | 50,133.0 | +1.11% |
| 2024-11-13 | $24.02 | $23.48 | $0.54 | 27,089.0 | +0.64% |
| 2024-11-12 | $24.48 | $23.36 | $1.12 | 46,097.0 | -3.31% |
| 2024-11-11 | $24.30 | $22.38 | $1.92 | 72,623.0 | +11.23% |
| 2024-11-08 | $22.21 | $20.42 | $1.79 | 48,207.0 | +6.37% |
| 2024-11-07 | $22.30 | $20.16 | $2.14 | 50,095.0 | -3.72% |
| 2024-11-06 | $21.45 | $20.24 | $1.21 | 116,372.0 | +8.10% |
| 2024-11-05 | $19.86 | $19.14 | $0.725 | 36,110.0 | +2.67% |
| 2024-11-04 | $19.34 | $18.94 | $0.395 | 30,743.0 | +0.37% |
| 2024-11-01 | $19.43 | $18.76 | $0.67 | 20,545.0 | +1.01% |
| 2024-10-31 | $19.33 | $18.79 | $0.54 | 74,670.0 | -4.22% |
| 2024-10-30 | $19.98 | $19.56 | $0.4235 | 26,200.0 | +0.56% |
| 2024-10-29 | $19.82 | $19.46 | $0.36 | 20,943.0 | -1.16% |
| 2024-10-28 | $20.09 | $19.73 | $0.355 | 27,485.0 | +0.30% |
| 2024-10-25 | $19.88 | $19.57 | $0.31 | 17,187.0 | +0.82% |
| 2024-10-24 | $19.60 | $19.13 | $0.47 | 18,736.0 | +0.93% |
| 2024-10-23 | $19.61 | $19.13 | $0.477 | 30,532.0 | -1.17% |
| 2024-10-22 | $19.79 | $19.51 | $0.28 | 23,341.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $26.83 | $18.76 | $8.07 | 724,774.0 | +37.08% |
| 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% |
4.75%
0.14%
大文字化:
|
ボリューム (24 時間):