Stockscreener 앱 받기
19.32
1.31%
0.25
시간 외 거래:
18.95
-0.37
-1.92%
L B Foster Co 주식 (FSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $19.68 | $19.00 | $0.68 | 15,605.0 | +1.31% |
| 2025-06-05 | $19.20 | $18.66 | $0.54 | 16,649.0 | +0.58% |
| 2025-06-04 | $19.20 | $18.83 | $0.37 | 13,899.0 | -1.40% |
| 2025-06-03 | $19.45 | $18.89 | $0.56 | 19,759.0 | +1.32% |
| 2025-06-02 | $19.26 | $18.86 | $0.40 | 25,876.0 | +0.48% |
| 2025-05-30 | $18.97 | $18.61 | $0.355 | 19,446.0 | -0.32% |
| 2025-05-29 | $19.04 | $18.76 | $0.2769 | 14,677.0 | +0.16% |
| 2025-05-28 | $19.55 | $18.87 | $0.685 | 22,684.0 | -1.92% |
| 2025-05-27 | $19.46 | $18.55 | $0.91 | 23,938.0 | +6.11% |
| 2025-05-23 | $18.81 | $18.18 | $0.63 | 25,450.0 | -2.52% |
| 2025-05-22 | $19.18 | $18.65 | $0.525 | 15,344.0 | -1.58% |
| 2025-05-21 | $19.19 | $18.69 | $0.50 | 22,537.0 | -1.15% |
| 2025-05-20 | $19.79 | $19.00 | $0.79 | 25,867.0 | -2.19% |
| 2025-05-19 | $19.72 | $19.32 | $0.4037 | 20,331.0 | +1.03% |
| 2025-05-16 | $19.64 | $19.25 | $0.395 | 28,080.0 | +0.78% |
| 2025-05-15 | $19.50 | $18.95 | $0.555 | 17,618.0 | +0.79% |
| 2025-05-14 | $19.60 | $19.10 | $0.50 | 36,053.0 | -0.83% |
| 2025-05-13 | $19.60 | $18.74 | $0.8575 | 42,723.0 | +2.56% |
| 2025-05-12 | $19.29 | $18.39 | $0.9001 | 41,961.0 | +3.81% |
| 2025-05-09 | $18.34 | $17.88 | $0.4561 | 16,777.0 | -0.44% |
| 2025-05-08 | $18.75 | $18.05 | $0.70 | 29,974.0 | -0.71% |
| 2025-05-07 | $19.57 | $17.66 | $1.91 | 29,520.0 | -6.92% |
L B Foster Co 주식 (FSTR) 연도별 가격 이력
이 심층 분석에서는 L B Foster Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 L B Foster Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
L B Foster Co 주식 (FSTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $19.68 | $18.66 | $1.02 | 107,393.0 | +2.28% |
| 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 주식 (FSTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FSTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.71%
자본화:
|
볼륨(24시간):