Stockscreener 앱 받기
26.20
1.65%
-0.44
시간 외 거래:
26.22
0.02
+0.08%
L B Foster Co 주식 (FSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $27.29 | $25.82 | $1.47 | 20,526.0 | -1.65% |
| 2025-11-19 | $27.00 | $26.28 | $0.72 | 18,568.0 | +1.37% |
| 2025-11-18 | $26.97 | $26.20 | $0.77 | 18,020.0 | -0.83% |
| 2025-11-17 | $27.02 | $26.05 | $0.97 | 31,960.0 | -0.97% |
| 2025-11-14 | $27.31 | $26.31 | $1.00 | 21,657.0 | +0.04% |
| 2025-11-13 | $27.03 | $26.50 | $0.53 | 20,540.0 | -0.07% |
| 2025-11-12 | $27.37 | $26.58 | $0.7899 | 27,850.0 | -0.45% |
| 2025-11-11 | $28.18 | $26.75 | $1.43 | 26,829.0 | -4.31% |
| 2025-11-10 | $28.39 | $27.06 | $1.33 | 15,984.0 | +3.69% |
| 2025-11-07 | $27.39 | $26.16 | $1.23 | 32,431.0 | -0.73% |
| 2025-11-06 | $27.51 | $26.92 | $0.5864 | 26,833.0 | -1.76% |
| 2025-11-05 | $27.94 | $26.54 | $1.40 | 17,406.0 | +3.67% |
| 2025-11-04 | $26.91 | $26.02 | $0.895 | 30,878.0 | -0.50% |
| 2025-11-03 | $27.50 | $23.81 | $3.69 | 53,067.0 | -1.68% |
| 2025-10-31 | $27.55 | $26.82 | $0.73 | 24,877.0 | +1.14% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $28.39 | $23.81 | $4.58 | 383,075.0 | -4.38% |
| 2025-10 | $27.59 | $25.39 | $2.20 | 517,973.0 | +1.67% |
| 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 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% |
1.35%
0.90%
자본화:
|
볼륨(24시간):