L.B. Foster Company Common Stockのデータ

L.B. Foster Company Common Stockの基本情報

名前 L.B. Foster Company Common Stock
ティッカー FSTR
United States
上場年 nan
セクター Basic Industries

L.B. Foster Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.5 16.52 16.59 17.39 54500.0 17.39
2021-02-12 16.49 16.11 16.27 16.4 28100.0 16.4
2021-02-11 16.6 16.09 16.47 16.43 33600.0 16.43
2021-02-10 16.74 15.94 16.74 16.26 42600.0 16.26
2021-02-09 16.95 16.48 16.95 16.59 43500.0 16.59
2021-02-08 16.86 16.43 16.52 16.66 31400.0 16.66
2021-02-05 16.76 16.18 16.76 16.52 45800.0 16.52
2021-02-04 16.73 15.83 15.92 16.6 52600.0 16.6
2021-02-03 15.99 15.15 15.21 15.95 61900.0 15.95
2021-02-02 15.38 15.02 15.33 15.29 24400.0 15.29
2021-02-01 15.36 14.98 15.23 15.15 61600.0 15.15
2021-01-29 15.42 14.95 15.22 15.15 56800.0 15.15
2021-01-28 15.33 15.06 15.19 15.12 44600.0 15.12
2021-01-27 15.17 14.86 15.0 15.06 52000.0 15.06
2021-01-26 15.47 15.05 15.47 15.11 35700.0 15.11
2021-01-25 15.7 15.03 15.5 15.38 43500.0 15.38
2021-01-22 15.58 14.91 14.97 15.55 31900.0 15.55
2021-01-21 15.3 14.98 15.23 15.08 30500.0 15.08
2021-01-20 15.2 14.87 14.99 15.08 29500.0 15.08
2021-01-19 15.42 14.63 15.11 14.84 55900.0 14.84
2021-01-15 15.36 14.98 15.28 15.01 54500.0 15.01
2021-01-14 15.94 15.42 15.76 15.44 58800.0 15.44
2021-01-13 16.1 15.37 16.1 15.5 54500.0 15.5
2021-01-12 16.07 15.81 16.06 16.03 30200.0 16.03
2021-01-11 16.14 15.46 15.46 15.92 61000.0 15.92
2021-01-08 16.17 15.33 16.17 15.57 43500.0 15.57
2021-01-07 16.24 15.59 15.81 16.0 98100.0 16.0
2021-01-06 16.08 15.16 15.21 15.54 77200.0 15.54
2021-01-05 15.27 14.73 14.75 14.86 180400.0 14.86
2021-01-04 15.2 14.45 15.1 14.66 32800.0 14.66
2020-12-31 15.28 14.98 15.28 15.05 44100.0 15.05
2020-12-30 15.34 14.71 14.88 15.13 39500.0 15.13
2020-12-29 15.15 14.54 15.15 14.79 32400.0 14.79
2020-12-28 15.33 14.86 14.92 15.01 32100.0 15.01
2020-12-24 15.1 14.69 15.1 14.71 8400.0 14.71
2020-12-23 14.98 14.25 14.89 14.75 39800.0 14.75
2020-12-22 14.9 14.02 14.73 14.32 53100.0 14.32
2020-12-21 14.82 14.52 14.61 14.57 90200.0 14.57
2020-12-18 15.46 14.7 15.42 14.79 86500.0 14.79
2020-12-17 15.39 15.07 15.2 15.25 50600.0 15.25
2020-12-16 15.64 15.06 15.63 15.1 26200.0 15.1
2020-12-15 15.7 15.21 15.26 15.47 53000.0 15.47
2020-12-14 15.33 14.97 15.26 15.01 17700.0 15.01
2020-12-11 15.25 14.85 14.85 15.19 29700.0 15.19
2020-12-10 15.28 15.0 15.1 15.21 17700.0 15.21
2020-12-09 15.45 14.89 15.19 14.99 57500.0 14.99
2020-12-08 15.13 14.51 14.88 15.01 40600.0 15.01
2020-12-07 15.15 14.89 15.15 14.95 28700.0 14.95
2020-12-04 15.16 14.78 14.78 15.12 29300.0 15.12
2020-12-03 15.2 14.55 15.2 14.74 31700.0 14.74
2020-12-02 15.09 14.79 14.96 15.05 15700.0 15.05
2020-12-01 15.11 14.61 14.73 14.98 40100.0 14.98
2020-11-30 14.71 14.39 14.67 14.56 29600.0 14.56
2020-11-27 14.65 14.15 14.61 14.65 13800.0 14.65
2020-11-25 14.64 14.16 14.6 14.61 41400.0 14.61
2020-11-24 15.1 14.52 15.1 14.6 50200.0 14.6
2020-11-23 14.95 14.6 14.6 14.79 19800.0 14.79
2020-11-20 14.66 14.26 14.57 14.38 55200.0 14.38
2020-11-19 14.82 14.28 14.77 14.78 39200.0 14.78
2020-11-18 15.1 14.68 15.01 14.86 25200.0 14.86
2020-11-17 15.18 14.47 14.65 14.84 22700.0 14.84
2020-11-16 14.99 14.33 14.61 14.86 34900.0 14.86
2020-11-13 14.26 13.6 13.97 14.1 35500.0 14.1
2020-11-12 14.72 13.26 14.55 14.12 41900.0 14.12
2020-11-11 15.15 14.39 15.03 14.5 19600.0 14.5
2020-11-10 15.25 14.37 14.59 14.84 59200.0 14.84
2020-11-09 15.41 14.0 14.77 14.45 49200.0 14.45
2020-11-06 14.23 13.5 13.85 13.55 28400.0 13.55
2020-11-05 13.98 13.32 13.6 13.8 30300.0 13.8
2020-11-04 13.84 13.41 13.65 13.67 16600.0 13.67
2020-11-03 14.33 13.84 14.33 14.06 28900.0 14.06
2020-11-02 14.48 13.64 13.76 13.95 21800.0 13.95
2020-10-30 14.02 13.16 14.02 13.56 47700.0 13.56
2020-10-29 14.04 13.49 13.7 13.72 21900.0 13.72
2020-10-28 14.1 13.52 13.86 13.66 54100.0 13.66
2020-10-27 14.64 13.78 14.64 14.22 26700.0 14.22
2020-10-26 14.91 14.05 14.88 14.67 42600.0 14.67
2020-10-23 15.49 14.75 14.98 15.0 15400.0 15.0
2020-10-22 15.57 15.01 15.05 15.25 17600.0 15.25
2020-10-21 15.33 14.85 14.86 15.33 22900.0 15.33
2020-10-20 15.26 14.77 15.1 15.01 15800.0 15.01
2020-10-19 15.46 14.81 15.0 15.0 33000.0 15.0
2020-10-16 14.88 14.52 14.65 14.81 24100.0 14.81
2020-10-15 15.11 14.36 14.36 14.82 30300.0 14.82
2020-10-14 15.1 14.56 14.69 14.69 13400.0 14.69
2020-10-13 15.65 14.41 14.76 14.75 20800.0 14.75
2020-10-12 15.34 14.74 14.99 14.99 28900.0 14.99
2020-10-09 15.65 14.88 15.34 14.99 29200.0 14.99
2020-10-08 15.36 14.7 15.36 15.03 17500.0 15.03
2020-10-07 15.84 13.94 15.84 15.04 75000.0 15.04
2020-10-06 16.08 14.46 14.55 15.45 70500.0 15.45
2020-10-05 15.0 13.99 15.0 14.29 38500.0 14.29
2020-10-02 14.17 12.15 13.1 13.98 28600.0 13.98
2020-10-01 13.65 13.07 13.56 13.25 20700.0 13.25
2020-09-30 13.85 12.69 12.69 13.42 41400.0 13.42
2020-09-29 12.88 12.19 12.68 12.52 22400.0 12.52
2020-09-28 12.79 12.37 12.37 12.67 30900.0 12.67
2020-09-25 12.34 12.16 12.29 12.16 12200.0 12.16
2020-09-24 12.8 12.22 12.25 12.26 16900.0 12.26
2020-09-23 13.37 11.91 13.1 12.18 33800.0 12.18
2020-09-22 13.49 12.9 13.42 13.09 24700.0 13.09
2020-09-21 14.19 13.1 14.0 13.36 39100.0 13.36
2020-09-18 14.78 14.22 14.78 14.34 55600.0 14.34
2020-09-17 14.73 14.52 14.52 14.62 8600.0 14.62
2020-09-16 14.87 14.49 14.49 14.66 19400.0 14.66
2020-09-15 14.59 14.25 14.59 14.4 14900.0 14.4
2020-09-14 14.51 14.1 14.27 14.4 21700.0 14.4
2020-09-11 14.66 13.93 14.42 13.98 25100.0 13.98
2020-09-10 14.85 14.08 14.85 14.43 27100.0 14.43
2020-09-09 14.88 14.23 14.28 14.85 27900.0 14.85
2020-09-08 14.4 14.06 14.4 14.18 16400.0 14.18
2020-09-04 14.73 14.02 14.51 14.54 19000.0 14.54
2020-09-03 14.5 13.79 14.35 14.27 32200.0 14.27
2020-09-02 15.39 14.24 15.37 14.41 27100.0 14.41
2020-09-01 15.49 14.6 14.87 15.27 20900.0 15.27
2020-08-31 15.08 14.84 14.91 14.95 23100.0 14.95
2020-08-28 15.5 14.9 15.16 15.0 20100.0 15.0
2020-08-27 15.55 14.9 14.9 15.06 49000.0 15.06
2020-08-26 15.43 14.51 15.43 14.89 24000.0 14.89
2020-08-25 15.69 15.09 15.24 15.6 54500.0 15.6
2020-08-24 15.11 14.39 14.52 14.96 28300.0 14.96
2020-08-21 14.57 13.96 14.56 14.25 43800.0 14.25
2020-08-20 14.76 14.48 14.73 14.58 22400.0 14.58
2020-08-19 15.1 14.74 14.96 14.82 15300.0 14.82
2020-08-18 15.19 14.73 15.19 14.85 14300.0 14.85
2020-08-17 15.23 14.93 15.1 15.18 21500.0 15.18
2020-08-14 15.3 15.02 15.11 15.2 19100.0 15.2
2020-08-13 15.57 15.11 15.2 15.12 18700.0 15.12
2020-08-12 15.77 15.19 15.72 15.39 37100.0 15.39
2020-08-11 16.29 15.41 16.21 15.41 39000.0 15.41
2020-08-10 16.25 15.02 15.31 15.87 57400.0 15.87
2020-08-07 15.23 14.49 14.49 15.16 25700.0 15.16
2020-08-06 14.89 14.59 14.79 14.59 16600.0 14.59
2020-08-05 14.72 14.19 14.63 14.72 28800.0 14.72
2020-08-04 14.8 14.17 14.8 14.17 46500.0 14.17
2020-08-03 14.76 14.34 14.34 14.68 41600.0 14.68
2020-07-31 14.21 13.73 14.09 14.06 34000.0 14.06
2020-07-30 14.3 13.73 13.93 14.2 20400.0 14.2
2020-07-29 14.27 13.72 13.72 14.14 38700.0 14.14
2020-07-28 13.68 13.28 13.37 13.53 15700.0 13.53
2020-07-27 13.56 13.12 13.12 13.5 13900.0 13.5
2020-07-24 13.31 12.89 12.98 13.18 18900.0 13.18
2020-07-23 12.91 12.74 12.77 12.8 17800.0 12.8
2020-07-22 13.11 12.71 13.0 12.76 13000.0 12.76
2020-07-21 13.56 13.05 13.34 13.19 18200.0 13.19
2020-07-20 13.39 12.9 13.31 13.2 20100.0 13.2
2020-07-17 13.66 13.2 13.46 13.33 48700.0 13.33
2020-07-16 14.44 13.32 14.21 13.53 21000.0 13.53
2020-07-15 14.41 12.86 13.09 14.09 52600.0 14.09
2020-07-14 12.79 12.03 12.03 12.66 37700.0 12.66
2020-07-13 12.47 11.85 11.9 12.12 27400.0 12.12
2020-07-10 11.85 11.21 11.21 11.7 13700.0 11.7
2020-07-09 11.88 11.17 11.8 11.46 35900.0 11.46
2020-07-08 12.21 11.57 12.0 11.84 30700.0 11.84
2020-07-07 12.25 12.0 12.13 12.15 30300.0 12.15
2020-07-06 12.71 11.66 12.71 12.38 22300.0 12.38
2020-07-02 12.64 12.02 12.02 12.37 29100.0 12.37
2020-07-01 12.73 11.47 12.67 11.62 22100.0 11.62
2020-06-30 13.09 12.55 12.9 12.77 29600.0 12.77
2020-06-29 12.94 11.16 11.16 12.88 51500.0 12.88
2020-06-26 11.51 10.93 11.47 11.16 88700.0 11.16
2020-06-25 11.85 11.38 11.38 11.58 37500.0 11.58
2020-06-24 12.43 11.51 12.43 11.51 28400.0 11.51
2020-06-23 12.71 12.34 12.71 12.48 21300.0 12.48
2020-06-22 12.54 11.85 12.28 12.37 35600.0 12.37
2020-06-19 13.2 12.25 13.18 12.29 59200.0 12.29
2020-06-18 13.32 12.96 13.1 13.0 21900.0 13.0
2020-06-17 13.63 13.19 13.44 13.31 28100.0 13.31
2020-06-16 13.91 13.27 13.56 13.43 41200.0 13.43
2020-06-15 13.13 12.38 12.53 13.13 32900.0 13.13
2020-06-12 13.28 12.25 13.28 13.08 27400.0 13.08
2020-06-11 13.96 12.46 13.81 12.51 30500.0 12.51
2020-06-10 15.49 14.52 15.49 14.53 23700.0 14.53
2020-06-09 16.06 15.34 15.78 15.46 25000.0 15.46
2020-06-08 16.5 15.21 16.19 15.97 53100.0 15.97
2020-06-05 16.61 14.91 15.0 15.91 76400.0 15.91
2020-06-04 14.84 13.35 13.95 14.61 26900.0 14.61
2020-06-03 14.41 12.84 13.13 14.1 47900.0 14.1
2020-06-02 13.27 12.55 12.68 12.73 27700.0 12.73
2020-06-01 12.86 12.4 12.4 12.46 25200.0 12.46
2020-05-29 12.52 11.78 12.39 12.22 24500.0 12.22
2020-05-28 13.73 12.44 13.73 12.44 28200.0 12.44
2020-05-27 13.65 12.15 12.41 13.51 45600.0 13.51
2020-05-26 12.04 11.35 11.76 12.04 18600.0 12.04
2020-05-22 11.46 11.0 11.46 11.21 20000.0 11.21
2020-05-21 11.89 11.27 11.85 11.32 20400.0 11.32
2020-05-20 12.34 11.58 11.65 11.76 33700.0 11.76
2020-05-19 11.69 11.24 11.56 11.5 33600.0 11.5
2020-05-18 11.9 11.08 11.18 11.76 70800.0 11.76
2020-05-15 10.91 10.02 10.02 10.84 31900.0 10.84
2020-05-14 10.36 9.29 9.91 10.01 40800.0 10.01
2020-05-13 10.86 9.77 10.79 10.18 45200.0 10.18
2020-05-12 11.87 10.75 11.78 10.79 35200.0 10.79
2020-05-11 11.98 11.62 11.87 11.78 32600.0 11.78
2020-05-08 12.82 11.78 12.46 12.03 85400.0 12.03
2020-05-07 12.32 11.85 12.18 12.05 47100.0 12.05
2020-05-06 12.68 11.42 12.18 11.88 74800.0 11.88
2020-05-05 13.78 12.61 13.49 12.7 34100.0 12.7
2020-05-04 13.88 13.03 13.6 13.31 22000.0 13.31
2020-05-01 14.43 13.44 13.93 13.83 56200.0 13.83
2020-04-30 14.91 13.98 14.13 14.39 28200.0 14.39
2020-04-29 15.43 14.06 14.89 14.58 59500.0 14.58
2020-04-28 14.79 14.05 14.72 14.25 37300.0 14.25
2020-04-27 14.23 12.98 13.02 14.23 38900.0 14.23
2020-04-24 12.7 12.12 12.5 12.62 27600.0 12.62
2020-04-23 13.05 12.26 12.26 12.55 22500.0 12.55
2020-04-22 12.86 12.24 12.78 12.26 12400.0 12.26
2020-04-21 13.26 12.42 12.78 12.68 22600.0 12.68
2020-04-20 14.1 13.12 14.1 13.29 40700.0 13.29
2020-04-17 14.66 13.95 14.31 14.24 38600.0 14.24
2020-04-16 14.1 13.46 14.06 13.93 51400.0 13.93
2020-04-15 14.68 12.74 13.26 14.17 63000.0 14.17
2020-04-14 15.03 13.51 14.85 13.79 42500.0 13.79
2020-04-13 14.51 13.67 14.51 14.3 28600.0 14.3
2020-04-09 14.57 13.52 13.52 14.5 42400.0 14.5
2020-04-08 13.77 13.02 13.77 13.4 34700.0 13.4
2020-04-07 14.22 13.37 13.85 13.4 60800.0 13.4
2020-04-06 13.55 12.49 12.49 13.45 34700.0 13.45
2020-04-03 12.34 11.54 12.34 11.94 40500.0 11.94
2020-04-02 13.03 11.01 11.01 12.48 39400.0 12.48
2020-04-01 12.2 10.94 12.2 11.01 112500.0 11.01
2020-03-31 12.52 11.48 11.53 12.36 51200.0 12.36
2020-03-30 11.62 10.85 11.07 11.6 50000.0 11.6
2020-03-27 11.41 10.23 11.0 10.95 59100.0 10.95
2020-03-26 11.5 10.98 11.2 11.26 89500.0 11.26
2020-03-25 11.52 10.72 10.99 10.9 56300.0 10.9
2020-03-24 11.83 10.75 11.01 10.94 81500.0 10.94
2020-03-23 11.65 9.88 11.59 10.78 57700.0 10.78
2020-03-20 12.03 9.91 10.79 11.41 65900.0 11.41
2020-03-19 10.98 8.57 8.64 10.93 70400.0 10.93
2020-03-18 9.94 7.96 9.67 8.75 71900.0 8.75
2020-03-17 10.61 8.12 9.55 10.61 59700.0 10.61
2020-03-16 10.12 9.11 9.44 9.15 53700.0 9.15
2020-03-13 13.07 11.01 11.56 11.59 45600.0 11.59
2020-03-12 12.68 10.88 11.61 10.89 35300.0 10.89
2020-03-11 14.61 12.39 14.0 12.61 19800.0 12.61
2020-03-10 15.18 13.76 15.09 14.42 46500.0 14.42
2020-03-09 15.07 14.18 14.46 14.79 41700.0 14.79
2020-03-06 15.68 15.01 15.01 15.66 38400.0 15.66
2020-03-05 16.57 15.5 16.29 15.66 40300.0 15.66
2020-03-04 16.8 15.43 15.47 16.8 23700.0 16.8
2020-03-03 16.0 15.06 16.0 15.38 39100.0 15.38
2020-03-02 16.27 15.38 16.01 15.95 36700.0 15.95
2020-02-28 16.16 15.49 15.49 15.76 59700.0 15.76
2020-02-27 16.38 14.68 15.45 16.04 45000.0 16.04
2020-02-26 17.0 15.4 16.88 15.95 37500.0 15.95
2020-02-25 17.09 15.98 16.91 16.5 26400.0 16.5
2020-02-24 17.25 16.49 16.93 17.08 27300.0 17.08
2020-02-21 18.09 17.56 17.92 17.57 16700.0 17.57
2020-02-20 18.24 17.74 17.87 17.87 32300.0 17.87
2020-02-19 18.39 17.81 18.39 17.9 15100.0 17.9
2020-02-18 18.03 17.48 17.86 17.94 17600.0 17.94