Stockscreener 앱 받기
112.61
0.89%
0.99
시간 외 거래:
112.61
Federal Signal Corp 주식 (FSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $112.8 | $110.4 | $2.35 | 304,461.0 | +0.89% |
| 2026-05-21 | $112.6 | $109.0 | $3.59 | 331,250.0 | -0.55% |
| 2026-05-20 | $112.7 | $109.4 | $3.30 | 347,708.0 | +2.44% |
| 2026-05-19 | $111.5 | $109.2 | $2.37 | 376,497.0 | -2.79% |
| 2026-05-18 | $113.3 | $109.1 | $4.21 | 352,386.0 | +1.24% |
| 2026-05-15 | $113.4 | $110.5 | $2.94 | 277,194.0 | -3.26% |
| 2026-05-14 | $116.2 | $113.5 | $2.65 | 332,461.0 | +0.74% |
| 2026-05-13 | $115.0 | $113.6 | $1.44 | 272,293.0 | -1.03% |
| 2026-05-12 | $117.4 | $113.2 | $4.25 | 405,794.0 | -1.66% |
| 2026-05-11 | $119.5 | $116.9 | $2.54 | 424,738.0 | -0.80% |
| 2026-05-08 | $122.5 | $118.1 | $4.42 | 302,023.0 | -1.77% |
| 2026-05-07 | $125.1 | $120.4 | $4.69 | 471,813.0 | -3.34% |
| 2026-05-06 | $125.6 | $122.6 | $3.02 | 499,266.0 | +2.56% |
| 2026-05-05 | $121.8 | $118.0 | $3.84 | 464,918.0 | +3.42% |
| 2026-05-04 | $122.1 | $117.5 | $4.62 | 520,043.0 | -3.39% |
| 2026-05-01 | $123.2 | $119.4 | $3.80 | 570,245.0 | -1.23% |
| 2026-04-30 | $127.5 | $122.5 | $4.98 | 685,698.0 | +1.36% |
| 2026-04-29 | $128.9 | $119.1 | $9.77 | 1,219,279.0 | +8.72% |
| 2026-04-28 | $116.0 | $111.2 | $4.81 | 381,377.0 | -3.39% |
| 2026-04-27 | $117.1 | $115.0 | $2.03 | 290,832.0 | -0.30% |
| 2026-04-24 | $118.5 | $115.8 | $2.63 | 252,676.0 | -0.68% |
| 2026-04-23 | $118.0 | $114.8 | $3.16 | 374,744.0 | +2.46% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $125.6 | $109.0 | $16.63 | 6,557,551.0 | -8.54% |
| 2026-04 | $128.9 | $105.3 | $23.58 | 10,329,444.0 | +13.86% |
| 2026-03 | $121.0 | $103.2 | $17.75 | 11,926,498.0 | -7.12% |
| 2026-02 | $132.8 | $107.9 | $24.84 | 7,844,708.0 | +7.72% |
| 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% |
0.88%
0.09%
자본화:
|
볼륨(24시간):