Stockscreener 앱 받기
116.71
3.83%
4.30
Federal Signal Corp 주식 (FSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $117.3 | $112.2 | $5.11 | 320,968.0 | +3.83% |
| 2026-02-05 | $113.2 | $111.0 | $2.13 | 357,421.0 | +1.28% |
| 2026-02-04 | $112.6 | $108.5 | $4.05 | 422,813.0 | +0.68% |
| 2026-02-03 | $111.7 | $108.2 | $3.42 | 705,951.0 | -1.60% |
| 2026-02-02 | $112.1 | $107.9 | $4.23 | 492,609.0 | +3.65% |
| 2026-01-30 | $109.5 | $105.8 | $3.68 | 795,155.0 | -0.18% |
| 2026-01-29 | $109.6 | $107.0 | $2.59 | 566,585.0 | -0.63% |
| 2026-01-28 | $113.7 | $108.4 | $5.25 | 333,470.0 | -3.91% |
| 2026-01-27 | $115.4 | $112.1 | $3.31 | 367,287.0 | -0.69% |
| 2026-01-26 | $115.1 | $110.6 | $4.52 | 335,068.0 | +2.01% |
| 2026-01-23 | $114.7 | $111.0 | $3.70 | 324,513.0 | -2.44% |
| 2026-01-22 | $116.6 | $114.3 | $2.29 | 202,387.0 | +0.17% |
| 2026-01-21 | $115.0 | $112.2 | $2.78 | 293,293.0 | +1.99% |
| 2026-01-20 | $114.8 | $112.0 | $2.74 | 302,090.0 | -1.90% |
| 2026-01-16 | $117.2 | $112.9 | $4.22 | 675,411.0 | -2.04% |
| 2026-01-15 | $118.3 | $115.8 | $2.47 | 362,971.0 | +0.52% |
| 2026-01-14 | $119.4 | $116.0 | $3.42 | 504,697.0 | -0.93% |
| 2026-01-13 | $118.9 | $116.2 | $2.67 | 424,471.0 | +0.38% |
| 2026-01-12 | $118.1 | $116.4 | $1.75 | 240,786.0 | +0.32% |
| 2026-01-09 | $117.0 | $115.3 | $1.67 | 246,858.0 | +0.59% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $117.3 | $107.9 | $9.42 | 2,620,730.0 | +7.97% |
| 2026-01 | $119.4 | $105.8 | $13.57 | 7,431,942.0 | -0.46% |
Federal Signal Corp 주식 (FSS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $115.5 | $108.6 | $6.89 | 12,260,561.0 | -3.91% |
| 2025-11 | $119.6 | $105.1 | $14.49 | 7,015,546.0 | -3.41% |
| 2025-10 | $132.9 | $107.3 | $25.61 | 11,966,926.0 | -0.81% |
| 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% |
3.27%
자본화:
|
볼륨(24시간):