L. B. Foster Company FSTR
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$36,07-1,29 (-3,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36,07 | -3,45 % | $37,63 | $37,70 | $36,07 | 41,00K |
| 2026-09-29 | $37,36 | -0,64 % | $37,67 | $38,00 | $36,97 | 54,00K |
| 2026-09-28 | $37,60 | +0,35 % | $37,38 | $37,94 | $36,99 | 39,50K |
| 2026-09-25 | $37,47 | -0,13 % | $37,62 | $38,12 | $37,29 | 64,40K |
| 2026-09-24 | $37,52 | +0,67 % | $36,79 | $37,56 | $36,79 | 33,40K |
| 2026-09-23 | $37,27 | -1,32 % | $37,57 | $37,87 | $37,18 | 24,80K |
| 2026-09-22 | $37,77 | +1,12 % | $37,71 | $39,40 | $37,28 | 43,40K |
| 2026-09-21 | $37,35 | -0,16 % | $37,57 | $37,57 | $36,87 | 29,30K |
| 2026-09-18 | $37,41 | +0,29 % | $37,26 | $37,70 | $36,80 | 69,60K |
| 2026-09-17 | $37,30 | -0,13 % | $37,96 | $38,37 | $37,22 | 46,90K |
| 2026-09-16 | $37,35 | +0,27 % | $37,44 | $37,75 | $36,94 | 31,60K |
| 2026-09-15 | $37,25 | +0,76 % | $36,99 | $37,28 | $36,60 | 44,60K |
| 2026-09-14 | $36,97 | -1,65 % | $37,10 | $37,29 | $36,54 | 45,20K |
| 2026-09-11 | $37,59 | +0,53 % | $37,70 | $37,77 | $37,32 | 29,40K |
| 2026-09-10 | $37,39 | -1,27 % | $37,47 | $37,58 | $37,14 | 35,40K |
| 2026-09-09 | $37,87 | -0,37 % | $37,61 | $37,97 | $37,22 | 49,50K |
| 2026-09-08 | $38,01 | -0,03 % | $37,87 | $38,23 | $36,29 | 36,50K |
| 2026-09-04 | $38,02 | +1,79 % | $37,38 | $38,04 | $37,38 | 25,10K |
| 2026-09-03 | $37,35 | +0,65 % | $37,46 | $37,82 | $36,94 | 27,30K |
| 2026-09-02 | $37,11 | +0,62 % | $37,08 | $37,38 | $36,45 | 37,70K |
| 2026-09-01 | $36,88 | -1,68 % | $37,17 | $37,17 | $36,41 | 49,20K |
| 2026-08-31 | $37,51 | +0,40 % | $37,39 | $37,75 | $37,16 | 50,70K |
| 2026-08-28 | $37,36 | -1,24 % | $37,77 | $39,14 | $36,95 | 48,70K |
| 2026-08-27 | $37,83 | +0,69 % | $37,57 | $37,83 | $36,73 | 40,70K |
| 2026-08-26 | $37,57 | -1,42 % | $38,17 | $38,80 | $37,23 | 60,80K |
| 2026-08-25 | $38,11 | +1,63 % | $37,85 | $38,33 | $36,94 | 48,90K |
| 2026-08-24 | $37,50 | -1,52 % | $37,99 | $38,30 | $37,11 | 28,90K |
| 2026-08-21 | $38,08 | +0,34 % | $38,15 | $38,26 | $36,45 | 46,40K |
| 2026-08-20 | $37,95 | +2,57 % | $36,67 | $37,98 | $36,39 | 64,90K |
| 2026-08-19 | $37,00 | -2,99 % | $38,22 | $38,38 | $36,71 | 58,40K |
| 2026-08-18 | $38,14 | -0,88 % | $38,43 | $38,59 | $37,50 | 84,90K |
| 2026-08-17 | $38,48 | -0,67 % | $38,26 | $38,71 | $37,40 | 64,80K |
| 2026-08-14 | $38,74 | +0,81 % | $38,31 | $39,00 | $37,97 | 45,80K |
| 2026-08-13 | $38,43 | -0,29 % | $38,67 | $39,17 | $38,01 | 79,20K |
| 2026-08-12 | $38,54 | +1,58 % | $37,96 | $39,40 | $37,86 | 146,40K |
| 2026-08-11 | $37,94 | -4,14 % | $40,79 | $40,79 | $36,94 | 232,40K |
| 2026-08-10 | $39,58 | -4,09 % | $41,85 | $41,85 | $38,16 | 180,30K |
| 2026-08-07 | $41,27 | -1,46 % | $41,88 | $42,13 | $40,99 | 78,40K |
| 2026-08-06 | $41,88 | -0,10 % | $42,31 | $42,31 | $41,30 | 60,60K |
| 2026-08-05 | $41,92 | +0,12 % | $42,08 | $43,04 | $41,82 | 45,70K |
| 2026-08-04 | $41,87 | +0,92 % | $41,50 | $42,62 | $41,23 | 57,20K |
| 2026-08-03 | $41,49 | +0,88 % | $41,39 | $42,38 | $41,21 | 37,80K |
| 2026-07-31 | $41,13 | -0,15 % | $41,31 | $41,92 | $40,00 | 82,60K |
| 2026-07-30 | $41,19 | +2,26 % | $40,54 | $41,46 | $39,97 | 40,00K |
| 2026-07-29 | $40,28 | -4,14 % | $42,02 | $42,08 | $39,98 | 75,80K |
| 2026-07-28 | $42,02 | -0,69 % | $42,31 | $42,96 | $41,57 | 89,90K |
| 2026-07-27 | $42,31 | -0,21 % | $42,67 | $43,30 | $41,52 | 63,40K |
| 2026-07-24 | $42,40 | -0,73 % | $42,90 | $43,28 | $42,30 | 58,60K |
| 2026-07-23 | $42,71 | +0,99 % | $41,93 | $42,93 | $41,00 | 83,80K |
| 2026-07-22 | $42,29 | -1,83 % | $42,79 | $43,50 | $42,16 | 46,20K |
| 2026-07-21 | $43,08 | +3,36 % | $41,68 | $43,26 | $40,05 | 112,90K |
| 2026-07-20 | $41,68 | -0,60 % | $41,79 | $43,30 | $41,12 | 71,80K |
| 2026-07-17 | $41,93 | -0,85 % | $41,78 | $42,62 | $41,57 | 43,60K |
| 2026-07-16 | $42,29 | +1,88 % | $41,55 | $42,29 | $41,54 | 87,50K |
| 2026-07-15 | $41,51 | -0,77 % | $41,85 | $42,66 | $41,00 | 76,60K |
| 2026-07-14 | $41,83 | +1,19 % | $41,78 | $42,78 | $41,14 | 56,50K |
| 2026-07-13 | $41,34 | -2,84 % | $41,82 | $42,51 | $41,13 | 64,50K |
| 2026-07-10 | $42,55 | +0,47 % | $42,20 | $43,35 | $41,75 | 48,80K |
| 2026-07-09 | $42,35 | +0,28 % | $42,11 | $43,04 | $41,96 | 86,10K |
| 2026-07-08 | $42,23 | -0,05 % | $42,01 | $42,89 | $41,70 | 64,60K |
| 2026-07-07 | $42,25 | -3,12 % | $43,32 | $43,37 | $41,71 | 71,10K |
| 2026-07-06 | $43,61 | +1,99 % | $42,76 | $44,09 | $42,76 | 63,00K |
| 2026-07-02 | $42,76 | -2,99 % | $44,08 | $44,33 | $42,00 | 111,80K |
| 2026-07-01 | $44,08 | -2,41 % | $44,77 | $45,18 | $43,71 | 87,50K |
| 2026-06-30 | $45,17 | +0,51 % | $44,73 | $45,55 | $44,04 | 77,60K |
| 2026-06-29 | $44,94 | +0,38 % | $44,77 | $45,55 | $44,00 | 115,20K |
| 2026-06-26 | $44,77 | +0,29 % | $44,57 | $44,93 | $43,50 | 337,70K |
| 2026-06-25 | $44,64 | +3,07 % | $43,78 | $45,81 | $43,50 | 139,50K |
| 2026-06-24 | $43,31 | -1,39 % | $44,12 | $44,15 | $42,82 | 94,90K |
| 2026-06-23 | $43,92 | +0,39 % | $43,40 | $44,50 | $42,50 | 94,70K |
| 2026-06-22 | $43,75 | +1,53 % | $43,09 | $44,00 | $42,98 | 97,30K |
| 2026-06-18 | $43,09 | +3,51 % | $42,44 | $43,28 | $40,70 | 204,10K |
| 2026-06-17 | $41,63 | +0,29 % | $41,51 | $42,34 | $40,90 | 58,20K |
| 2026-06-16 | $41,51 | -1,12 % | $42,14 | $42,71 | $41,51 | 45,60K |
| 2026-06-15 | $41,98 | -0,92 % | $43,01 | $43,28 | $41,60 | 64,20K |
| 2026-06-12 | $42,37 | +0,59 % | $42,37 | $43,50 | $40,00 | 200,10K |
| 2026-06-11 | $42,12 | +3,34 % | $41,33 | $42,47 | $40,93 | 40,90K |
| 2026-06-10 | $40,76 | -3,18 % | $41,94 | $42,75 | $40,75 | 65,50K |
| 2026-06-09 | $42,10 | +0,81 % | $42,23 | $42,80 | $41,01 | 62,00K |
| 2026-06-08 | $41,76 | +0,60 % | $41,63 | $42,74 | $41,51 | 65,00K |
| 2026-06-05 | $41,51 | -1,19 % | $41,89 | $42,50 | $41,22 | 53,90K |
| 2026-06-04 | $42,01 | +1,42 % | $41,34 | $42,10 | $41,02 | 59,00K |
| 2026-06-03 | $41,42 | -2,54 % | $42,30 | $42,46 | $41,40 | 64,40K |
| 2026-06-02 | $42,50 | +2,78 % | $41,28 | $42,58 | $40,94 | 71,60K |
| 2026-06-01 | $41,35 | +0,51 % | $41,61 | $41,67 | $39,45 | 107,70K |
| 2026-05-29 | $41,14 | +1,83 % | $40,39 | $43,06 | $39,83 | 437,50K |
| 2026-05-28 | $40,40 | +1,08 % | $40,01 | $40,51 | $39,29 | 93,00K |
| 2026-05-27 | $39,97 | +1,65 % | $39,18 | $40,31 | $38,62 | 77,80K |
| 2026-05-26 | $39,32 | +3,18 % | $38,19 | $39,55 | $38,11 | 60,90K |
| 2026-05-22 | $38,11 | +0,08 % | $38,14 | $38,66 | $37,70 | 66,00K |