Stockscreener 앱 받기
125.99
0.09%
-0.32
Federal Signal Corp 주식 (FSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $128.4 | $124.9 | $3.51 | 55,335.0 | -0.21% |
| 2026-08-12 | $130.6 | $125.7 | $4.96 | 363,517.0 | -1.87% |
| 2026-08-11 | $129.9 | $127.7 | $2.21 | 434,162.0 | +1.54% |
| 2026-08-10 | $128.8 | $126.3 | $2.58 | 217,058.0 | -1.12% |
| 2026-08-07 | $129.6 | $126.6 | $3.00 | 310,062.0 | +0.30% |
| 2026-08-06 | $130.7 | $126.8 | $3.88 | 491,589.0 | -1.81% |
| 2026-08-05 | $133.8 | $129.9 | $3.86 | 360,093.0 | -1.76% |
| 2026-08-04 | $133.0 | $127.8 | $5.15 | 685,781.0 | +2.63% |
| 2026-08-03 | $130.2 | $125.0 | $5.26 | 415,316.0 | +3.31% |
| 2026-07-31 | $127.4 | $122.4 | $5.02 | 450,548.0 | +0.35% |
| 2026-07-30 | $125.4 | $116.4 | $9.00 | 901,434.0 | +11.34% |
| 2026-07-29 | $118.8 | $111.3 | $7.50 | 549,018.0 | -5.04% |
| 2026-07-28 | $119.0 | $116.3 | $2.64 | 333,405.0 | -0.44% |
| 2026-07-27 | $121.0 | $116.1 | $4.92 | 413,357.0 | -0.48% |
| 2026-07-24 | $120.7 | $118.2 | $2.50 | 294,005.0 | +0.93% |
| 2026-07-23 | $118.6 | $115.7 | $2.95 | 294,033.0 | +0.73% |
| 2026-07-22 | $117.0 | $115.5 | $1.56 | 410,514.0 | +0.80% |
| 2026-07-21 | $117.2 | $114.3 | $2.91 | 349,010.0 | +1.63% |
| 2026-07-20 | $117.1 | $113.7 | $3.33 | 444,619.0 | -2.12% |
| 2026-07-17 | $120.7 | $116.3 | $4.39 | 586,378.0 | -2.40% |
| 2026-07-16 | $121.2 | $115.2 | $5.95 | 513,060.0 | +1.46% |
| 2026-07-15 | $118.5 | $115.4 | $3.09 | 663,272.0 | -0.46% |
| 2026-07-14 | $120.0 | $116.8 | $3.20 | 453,640.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $133.8 | $124.9 | $8.86 | 3,332,913.0 | +0.85% |
| 2026-07 | $134.5 | $111.3 | $23.22 | 12,308,520.0 | -2.73% |
| 2026-06 | $129.5 | $101.2 | $28.35 | 12,881,017.0 | +20.42% |
| 2026-05 | $125.6 | $106.3 | $19.33 | 8,208,641.0 | -13.34% |
| 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% |
0.53%
0.05%
자본화:
|
볼륨(24시간):