XNAS
Datos históricos de L.B. Foster Company
L.B. Foster Company · FSTR
$34.94
▼ -0.03 (-0.07%)
Última operación · 10/10/2026, 18:34:49 UTC
- Variación en el periodo
- +36.59%
- Máximo
- US$45.81
- 25 de junio de 2026
- Mínimo
- US$23.81
- 3 de noviembre de 2025
- Volumen medio diario
- 0.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 35.25 | 35.41 | 34.84 | 34.94 | −1.36% | 35,091.188 |
| 8 oct 2026 | 35.20 | 35.53 | 34.77 | 35.42 | −0.28% | 53,988.803 |
| 7 oct 2026 | 35.61 | 35.68 | 34.81 | 35.52 | −1.61% | 36,597.624 |
| 6 oct 2026 | 37.14 | 37.30 | 35.94 | 36.10 | −2.30% | 61,258.221 |
| 5 oct 2026 | 37.27 | 37.46 | 35.77 | 36.95 | −0.86% | 121,131.516 |
| 2 oct 2026 | 36.80 | 37.41 | 36.67 | 37.27 | +2.50% | 42,928.496 |
| 1 oct 2026 | 35.99 | 36.55 | 35.70 | 36.36 | +0.80% | 78,669.076 |
| 30 sep 2026 | 37.63 | 37.70 | 36.07 | 36.07 | −3.45% | 41,050.993 |
| 29 sep 2026 | 37.67 | 38.00 | 36.97 | 37.36 | −0.64% | 54,029.099 |
| 28 sep 2026 | 37.38 | 37.94 | 36.99 | 37.60 | +0.35% | 39,461.898 |
| 25 sep 2026 | 37.62 | 38.12 | 37.29 | 37.47 | −0.13% | 64,364.962 |
| 24 sep 2026 | 36.79 | 37.56 | 36.79 | 37.52 | +0.67% | 33,438.89 |
| 23 sep 2026 | 37.57 | 37.87 | 37.18 | 37.27 | −1.32% | 24,768.463 |
| 22 sep 2026 | 37.71 | 39.40 | 37.28 | 37.77 | +1.12% | 43,371.669 |
| 21 sep 2026 | 37.57 | 37.57 | 36.87 | 37.35 | −0.16% | 29,321.805 |
| 18 sep 2026 | 37.26 | 37.70 | 36.80 | 37.41 | +0.29% | 69,552.485 |
| 17 sep 2026 | 37.96 | 38.37 | 37.22 | 37.30 | −0.13% | 46,859.157 |
| 16 sep 2026 | 37.44 | 37.75 | 36.94 | 37.35 | +0.27% | 31,594.634 |
| 15 sep 2026 | 36.99 | 37.28 | 36.60 | 37.25 | +0.76% | 44,618.702 |
| 14 sep 2026 | 37.10 | 37.29 | 36.54 | 36.97 | −1.65% | 45,233.249 |
| 11 sep 2026 | 37.70 | 37.77 | 37.32 | 37.59 | +0.53% | 29,378.49 |
| 10 sep 2026 | 37.47 | 37.58 | 37.14 | 37.39 | −1.27% | 35,361.567 |
| 9 sep 2026 | 37.61 | 37.97 | 37.22 | 37.87 | −0.37% | 49,512.792 |
| 8 sep 2026 | 37.87 | 38.23 | 36.29 | 38.01 | −0.03% | 36,453.206 |
| 4 sep 2026 | 37.38 | 38.04 | 37.38 | 38.02 | +1.79% | 25,071.38 |
| 3 sep 2026 | 37.46 | 37.82 | 36.94 | 37.35 | +0.65% | 27,344.776 |
| 2 sep 2026 | 37.08 | 37.38 | 36.45 | 37.11 | +0.62% | 37,683.329 |
| 1 sep 2026 | 37.17 | 37.17 | 36.41 | 36.88 | −1.68% | 49,186.836 |
| 31 ago 2026 | 37.39 | 37.75 | 37.16 | 37.51 | +0.40% | 50,693.618 |
| 28 ago 2026 | 37.77 | 39.14 | 36.95 | 37.36 | −1.24% | 48,653.348 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.