Stockscreener 앱 받기
115.77
10.78%
-13.99
시장 영업 전:
118.08
2.31
+2.00%
Federal Signal Corp 주식 (FSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $132.9 | $107.3 | $25.61 | 2,256,833.0 | -10.78% |
| 2025-10-29 | $130.4 | $126.1 | $4.31 | 1,022,362.0 | +3.07% |
| 2025-10-28 | $126.9 | $124.4 | $2.46 | 449,659.0 | +0.45% |
| 2025-10-27 | $127.2 | $124.8 | $2.42 | 293,326.0 | +0.02% |
| 2025-10-24 | $127.0 | $123.9 | $3.03 | 269,568.0 | +0.19% |
| 2025-10-23 | $125.2 | $121.1 | $4.17 | 241,734.0 | +2.85% |
| 2025-10-22 | $123.1 | $119.8 | $3.31 | 281,171.0 | -1.23% |
| 2025-10-21 | $123.9 | $121.5 | $2.42 | 270,295.0 | +0.43% |
| 2025-10-20 | $123.2 | $121.3 | $1.90 | 264,311.0 | +1.75% |
| 2025-10-17 | $120.9 | $118.8 | $2.15 | 557,036.0 | +0.64% |
| 2025-10-16 | $120.6 | $118.6 | $2.03 | 294,672.0 | +0.50% |
| 2025-10-15 | $120.8 | $118.0 | $2.80 | 488,971.0 | +0.26% |
| 2025-10-14 | $119.7 | $115.4 | $4.30 | 269,285.0 | +1.93% |
| 2025-10-13 | $118.0 | $115.6 | $2.38 | 451,551.0 | +0.53% |
| 2025-10-10 | $118.7 | $115.8 | $2.90 | 474,246.0 | -1.60% |
| 2025-10-09 | $120.8 | $117.8 | $3.00 | 316,790.0 | -2.57% |
| 2025-10-08 | $121.2 | $118.2 | $2.95 | 313,668.0 | +2.29% |
| 2025-10-07 | $119.3 | $118.0 | $1.30 | 320,798.0 | -0.11% |
| 2025-10-06 | $120.4 | $118.0 | $2.38 | 413,748.0 | -0.09% |
| 2025-10-03 | $120.6 | $118.2 | $2.43 | 381,161.0 | +0.59% |
| 2025-10-02 | $119.2 | $116.4 | $2.86 | 599,090.0 | -0.30% |
| 2025-10-01 | $119.1 | $116.0 | $3.16 | 646,175.0 | -0.71% |
Federal Signal Corp 주식 (FSS) 연도별 가격 이력
이 심층 분석에서는 Federal Signal Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Federal Signal Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Federal Signal Corp 주식 (FSS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $132.9 | $107.3 | $25.61 | 13,133,283.0 | -2.71% |
| 2025-09 | $128.7 | $117.8 | $10.92 | 8,978,503.0 | -3.25% |
| 2025-08 | $130.3 | $121.0 | $9.34 | 11,167,232.0 | -2.83% |
| 2025-07 | $128.5 | $104.4 | $24.11 | 17,593,195.0 | +18.93% |
| 2025-06 | $107.1 | $92.55 | $14.54 | 10,100,254.0 | +13.13% |
| 2025-05 | $96.48 | $80.79 | $15.69 | 9,466,907.0 | +15.52% |
| 2025-04 | $82.19 | $66.47 | $15.72 | 14,242,932.0 | +10.71% |
| 2025-03 | $83.11 | $73.05 | $10.06 | 13,415,130.0 | -9.51% |
| 2025-02 | $100.4 | $79.07 | $21.29 | 8,779,679.0 | -17.32% |
| 2025-01 | $101.8 | $90.06 | $11.71 | 6,647,526.0 | +6.41% |
Federal Signal Corp 주식 (FSS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.89 | $90.02 | $9.87 | 6,028,058.0 | -5.36% |
| 2024-11 | $99.34 | $80.90 | $18.44 | 9,461,416.0 | +19.42% |
| 2024-10 | $95.20 | $80.00 | $15.20 | 6,850,506.0 | -12.72% |
| 2024-09 | $95.21 | $81.59 | $13.61 | 7,359,384.0 | -1.09% |
| 2024-08 | $100.1 | $87.71 | $12.41 | 6,351,752.0 | -5.48% |
| 2024-07 | $102.2 | $81.94 | $20.24 | 7,530,034.0 | +19.48% |
| 2024-06 | $92.90 | $82.87 | $10.03 | 5,454,306.0 | -9.07% |
| 2024-05 | $92.03 | $80.27 | $11.76 | 6,353,953.0 | +13.19% |
| 2024-04 | $88.47 | $80.16 | $8.31 | 6,897,008.0 | -4.21% |
| 2024-03 | $85.75 | $76.85 | $8.90 | 7,987,109.0 | +3.61% |
| 2024-02 | $85.98 | $76.03 | $9.95 | 6,906,501.0 | +6.40% |
| 2024-01 | $79.59 | $71.29 | $8.30 | 6,136,267.0 | +0.31% |
Federal Signal Corp 주식 (FSS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.54 | $68.45 | $10.09 | 5,352,026.0 | +11.31% |
| 2023-11 | $70.38 | $57.41 | $12.97 | 5,886,581.0 | +18.78% |
| 2023-10 | $62.35 | $57.05 | $5.30 | 4,884,731.0 | -2.83% |
| 2023-09 | $61.81 | $56.37 | $5.44 | 7,104,773.0 | -2.00% |
| 2023-08 | $62.27 | $57.75 | $4.52 | 5,914,159.0 | -0.23% |
| 2023-07 | $65.33 | $59.58 | $5.75 | 5,328,518.0 | -4.59% |
| 2023-06 | $64.71 | $53.00 | $11.71 | 7,766,824.0 | +20.83% |
| 2023-05 | $55.35 | $50.70 | $4.65 | 5,562,934.0 | +3.13% |
| 2023-04 | $54.77 | $49.82 | $4.95 | 4,331,576.0 | -5.22% |
| 2023-03 | $58.15 | $49.50 | $8.65 | 11,264,683.0 | +2.73% |
| 2023-02 | $55.38 | $51.64 | $3.74 | 5,903,341.0 | -0.90% |
| 2023-01 | $54.01 | $45.86 | $8.15 | 5,295,250.0 | +14.59% |
2.61%
3.89%
자본화:
|
볼륨(24시간):