Stockscreener 앱 받기
91.80
0.03%
0.03
Federal Signal Corp 주식 (FSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $93.36 | $90.02 | $3.34 | 652,149.0 | +0.03% |
| 2024-12-19 | $94.39 | $91.52 | $2.88 | 360,964.0 | -0.83% |
| 2024-12-18 | $97.49 | $92.00 | $5.49 | 354,479.0 | -3.30% |
| 2024-12-17 | $97.59 | $95.60 | $1.99 | 320,966.0 | -1.99% |
| 2024-12-16 | $98.02 | $95.24 | $2.78 | 224,982.0 | +1.21% |
| 2024-12-13 | $97.36 | $95.19 | $2.17 | 205,631.0 | -0.88% |
| 2024-12-12 | $98.39 | $97.11 | $1.28 | 330,834.0 | -0.04% |
| 2024-12-11 | $99.03 | $97.29 | $1.74 | 489,506.0 | -0.02% |
| 2024-12-10 | $99.27 | $96.98 | $2.29 | 306,814.0 | -0.83% |
| 2024-12-09 | $99.28 | $97.28 | $2.00 | 260,368.0 | +0.40% |
| 2024-12-06 | $98.34 | $97.17 | $1.17 | 220,180.0 | +0.24% |
| 2024-12-05 | $99.58 | $97.50 | $2.08 | 241,061.0 | -2.12% |
| 2024-12-04 | $99.89 | $97.93 | $1.95 | 195,629.0 | +1.39% |
| 2024-12-03 | $98.46 | $97.28 | $1.18 | 206,355.0 | +0.22% |
| 2024-12-02 | $99.17 | $97.37 | $1.80 | 338,944.0 | +0.72% |
| 2024-11-29 | $99.34 | $97.41 | $1.93 | 248,706.0 | -0.48% |
| 2024-11-27 | $98.60 | $97.00 | $1.60 | 299,654.0 | +0.16% |
| 2024-11-26 | $97.93 | $96.37 | $1.56 | 236,701.0 | +0.18% |
| 2024-11-25 | $99.00 | $96.29 | $2.70 | 431,158.0 | +1.74% |
| 2024-11-22 | $96.09 | $95.02 | $1.07 | 521,083.0 | +1.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.89 | $90.02 | $9.87 | 5,361,011.0 | -5.76% |
| 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% |
Federal Signal Corp 주식 (FSS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $49.62 | $43.44 | $6.19 | 7,584,530.0 | -4.36% |
| 2022-11 | $50.56 | $44.00 | $6.56 | 5,503,122.0 | +4.16% |
| 2022-10 | $47.43 | $37.51 | $9.92 | 5,823,297.0 | +25.00% |
| 2022-09 | $40.92 | $37.13 | $3.79 | 4,911,990.0 | -6.40% |
| 2022-08 | $43.41 | $39.83 | $3.58 | 3,808,350.0 | -3.97% |
| 2022-07 | $41.87 | $34.17 | $7.70 | 3,721,923.0 | +16.63% |
| 2022-06 | $36.69 | $33.68 | $3.01 | 7,710,705.0 | +1.42% |
| 2022-05 | $35.82 | $31.86 | $3.96 | 5,424,972.0 | +3.14% |
| 2022-04 | $35.47 | $32.02 | $3.45 | 8,152,948.0 | +0.83% |
| 2022-03 | $36.91 | $33.05 | $3.86 | 9,213,831.0 | -6.54% |
| 2022-02 | $39.52 | $35.02 | $4.50 | 5,211,738.0 | -7.46% |
| 2022-01 | $44.31 | $37.09 | $7.22 | 4,212,982.0 | -9.97% |
0.89%
0.03%
자본화:
|
볼륨(24시간):