Stockscreener 앱 받기
81.56
0.34%
-0.28
시장 영업 전:
80.11
-1.45
-1.78%
Federal Signal Corp 주식 (FSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $82.14 | $80.90 | $1.24 | 884,897.0 | -0.34% |
| 2024-11-01 | $83.66 | $81.50 | $2.16 | 536,681.0 | +0.33% |
| 2024-10-31 | $85.25 | $80.00 | $5.25 | 488,228.0 | -3.79% |
| 2024-10-30 | $85.89 | $84.45 | $1.44 | 399,771.0 | +0.30% |
| 2024-10-29 | $85.39 | $84.40 | $0.995 | 332,660.0 | -1.42% |
| 2024-10-28 | $86.95 | $85.50 | $1.45 | 380,646.0 | +0.46% |
| 2024-10-25 | $85.94 | $84.93 | $1.01 | 282,515.0 | +0.48% |
| 2024-10-24 | $85.44 | $84.23 | $1.21 | 382,766.0 | +0.24% |
| 2024-10-23 | $85.39 | $84.15 | $1.23 | 367,593.0 | -0.27% |
| 2024-10-22 | $87.27 | $84.90 | $2.37 | 428,247.0 | -3.29% |
| 2024-10-21 | $89.60 | $87.57 | $2.03 | 354,781.0 | -1.01% |
| 2024-10-18 | $94.74 | $88.68 | $6.06 | 545,641.0 | -5.71% |
| 2024-10-17 | $94.38 | $93.07 | $1.31 | 152,785.0 | +0.67% |
| 2024-10-16 | $95.20 | $93.27 | $1.94 | 225,345.0 | +0.36% |
| 2024-10-15 | $94.49 | $92.93 | $1.56 | 203,357.0 | -0.09% |
| 2024-10-14 | $93.30 | $91.45 | $1.85 | 138,251.0 | +1.05% |
| 2024-10-11 | $92.59 | $90.19 | $2.40 | 347,209.0 | +2.35% |
| 2024-10-10 | $90.54 | $88.78 | $1.76 | 279,175.0 | -1.86% |
| 2024-10-09 | $92.77 | $91.03 | $1.73 | 188,221.0 | +0.77% |
| 2024-10-08 | $92.39 | $91.05 | $1.34 | 186,546.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $83.66 | $80.90 | $2.76 | 2,306,475.0 | -0.01% |
| 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% |
0.19%
0.33%
자본화:
|
볼륨(24시간):