L. B. Foster Company FSTR
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$36,13+0,06 (+%0,16)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36,10 | +%0,08 | $35,77 | $36,55 | $35,77 | 31,94K |
| 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 |