Italia markets close in 3 hours 9 minutes

L.B. Foster Company (FSTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,90-0,05 (-0,21%)
Alla chiusura: 04:00PM EDT
23,90 0,00 (0,00%)
Dopo ore: 04:21PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202423,8724,1123,6023,9023,9062.500
17 giu 202424,0524,1323,6123,9523,9554.500
14 giu 202424,5324,8924,3124,3124,3125.500
13 giu 202425,0025,0424,4824,8224,8230.200
12 giu 202425,2925,7525,0725,1625,1645.900
11 giu 202425,5925,6924,9725,1925,1950.300
10 giu 202425,8626,4225,7125,7125,7151.200
07 giu 202425,8326,2925,7826,2426,2421.900
06 giu 202426,2626,3925,8226,0026,0044.900
05 giu 202428,5528,5525,9826,3926,3948.300
04 giu 202426,6027,4426,6026,7626,7665.300
03 giu 202427,3927,4025,9026,4026,4073.600
31 mag 202427,1927,5026,8627,4327,4333.800
30 mag 202427,1827,2526,7427,1327,1354.100
29 mag 202426,7027,5326,3526,9126,9148.600
28 mag 202428,6428,6426,5927,0027,0065.000
24 mag 202428,4228,5827,6628,3528,3546.300
23 mag 202428,6828,7527,5928,1528,1563.700
22 mag 202429,3329,3328,3328,7428,7433.600
21 mag 202428,9829,5028,5829,3329,3356.600
20 mag 202429,4429,6928,8328,9228,9241.700
17 mag 202428,6729,5928,6729,5029,5037.000
16 mag 202429,2029,2028,3328,6728,6749.800
15 mag 202428,9729,1928,1329,1029,1038.400
14 mag 202428,8029,1628,4828,7928,7944.000
13 mag 202430,0130,7728,1428,8028,8077.000
10 mag 202428,8829,7228,7129,7229,72100.100
09 mag 202427,1729,1427,1328,4528,4576.600
08 mag 202427,1127,1526,3526,8326,8371.400
07 mag 202425,2427,6124,6627,1727,17188.400
06 mag 202424,2624,7024,1124,3124,3155.200
03 mag 202423,6024,4623,6024,1024,1032.300
02 mag 202423,5023,7622,9323,5023,5069.800
01 mag 202423,1823,6023,1623,4023,4034.200
30 apr 202424,1324,2023,1023,2523,2543.900
29 apr 202424,6124,6923,5324,2124,2156.600
26 apr 202424,7225,0024,1524,4624,4681.200
25 apr 202424,2424,6724,2124,6724,6726.600
24 apr 202423,8224,5123,6224,5124,5157.600
23 apr 202423,9624,5823,9424,1024,1055.300
22 apr 202424,1424,9023,9324,3524,3543.300
19 apr 202424,0924,4924,0924,1524,1534.800
18 apr 202425,0025,0024,3124,3724,3730.900
17 apr 202424,7725,1424,5924,7924,7923.800
16 apr 202425,1525,1524,8524,8624,8628.600
15 apr 202425,4326,1724,9625,3825,3846.800
12 apr 202425,7226,6725,3025,6125,6128.200
11 apr 202426,4826,5826,1426,1726,1750.300
10 apr 202426,4527,0525,8626,4026,4036.600
09 apr 202427,3227,3226,6326,7526,7543.600
08 apr 202427,0727,5026,7627,3627,3646.100
05 apr 202426,6227,3126,4527,1727,1743.900
04 apr 202427,3027,3026,5026,6526,6517.800
03 apr 202426,6827,7326,6827,0527,0540.300
02 apr 202426,9527,0526,4626,7926,7943.800
01 apr 202427,0727,3626,4926,9626,9642.100
28 mar 202427,2627,9326,8927,3127,3135.900
27 mar 202427,0127,3426,9327,1127,1136.500
26 mar 202426,2427,0426,0727,0127,0141.400
25 mar 202426,4326,6625,4625,6625,6673.600
22 mar 202425,5426,2925,5226,1726,1755.700
21 mar 202425,1025,6424,6425,5025,5052.100
20 mar 202424,7725,2024,7725,1025,1042.500
19 mar 202423,8224,9223,8124,8724,8749.000
18 mar 202423,6924,4323,6923,9323,9348.000
15 mar 202423,7024,4223,4623,7823,7879.000
14 mar 202424,1424,1423,2623,7023,7053.100
13 mar 202422,7523,2122,4623,2123,2147.100
12 mar 202422,2522,5222,0822,3122,3139.600
11 mar 202423,0223,0222,1822,4522,4550.700
08 mar 202423,5224,7423,2723,2923,2960.000
07 mar 202422,3523,2522,3523,0923,0943.500
06 mar 202421,5022,7421,2122,5522,5541.400
05 mar 202423,9523,9522,3322,3322,3366.200
04 mar 202423,5524,5523,5524,2624,2645.600
01 mar 202423,7324,2223,3723,7823,7847.200
29 feb 202423,6623,7323,1423,7323,7330.200
28 feb 202423,3123,8623,3123,6123,6126.600
27 feb 202423,3123,8123,3123,5823,5825.000
26 feb 202421,9123,5021,9123,4023,4040.300
23 feb 202423,2123,5022,7822,9622,9648.100
22 feb 202423,5923,6923,2423,4723,4731.400
21 feb 202423,5423,7722,0823,6923,6939.300
20 feb 202424,0024,3323,7323,7323,7326.300
16 feb 202423,8024,5923,8024,0024,0057.500
15 feb 202424,2124,2123,9023,9423,9432.300
14 feb 202423,8024,0123,8024,0024,0024.000
13 feb 202423,3123,8223,2323,7623,7632.100
12 feb 202423,5823,9722,8423,8223,8229.600
09 feb 202423,6224,1623,6223,7123,7124.800
08 feb 202423,3323,8323,0923,8223,8224.300
07 feb 202423,7824,2323,4223,4223,4234.500
06 feb 202423,6624,0323,3023,8723,8739.900
05 feb 202422,9224,0222,9223,7223,7231.100
02 feb 202422,5523,2422,5423,2323,2323.300
01 feb 202422,9623,4222,3923,0323,0331.800
31 gen 202423,5423,5522,9022,9922,9936.200
30 gen 202423,8923,8923,3323,3423,3426.400
29 gen 202423,2724,0023,2723,9723,9728.600
26 gen 202423,3423,7323,1523,7323,7330.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...