Stockscreener 앱 받기
129.35
0.33%
-0.45
Federal Signal Corp 주식 (FSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $130.3 | $128.9 | $1.39 | 127,686.0 | -0.34% |
| 2025-08-12 | $130.0 | $126.5 | $3.48 | 1,037,196.0 | +2.66% |
| 2025-08-11 | $126.5 | $124.3 | $2.14 | 789,956.0 | +0.84% |
| 2025-08-08 | $127.3 | $125.2 | $2.15 | 338,350.0 | -0.60% |
| 2025-08-07 | $126.6 | $124.0 | $2.58 | 794,005.0 | +0.63% |
| 2025-08-06 | $126.9 | $124.8 | $2.09 | 792,141.0 | -0.21% |
| 2025-08-05 | $126.1 | $123.6 | $2.51 | 896,237.0 | +0.82% |
| 2025-08-04 | $124.6 | $122.7 | $1.86 | 473,579.0 | +1.66% |
| 2025-08-01 | $125.0 | $121.0 | $4.00 | 1,064,342.0 | -3.16% |
| 2025-07-31 | $128.4 | $121.9 | $6.44 | 1,729,026.0 | +2.11% |
| 2025-07-30 | $128.5 | $116.4 | $12.06 | 2,589,560.0 | +18.21% |
| 2025-07-29 | $109.0 | $104.4 | $4.56 | 1,329,995.0 | -2.66% |
| 2025-07-28 | $109.3 | $107.4 | $1.85 | 793,384.0 | -0.97% |
| 2025-07-25 | $108.8 | $106.9 | $1.90 | 524,202.0 | +1.21% |
| 2025-07-24 | $108.0 | $104.7 | $3.36 | 833,609.0 | -0.84% |
| 2025-07-23 | $109.8 | $107.9 | $1.91 | 524,582.0 | -0.56% |
| 2025-07-22 | $109.1 | $107.6 | $1.42 | 585,936.0 | +0.93% |
| 2025-07-21 | $109.5 | $107.6 | $1.83 | 534,010.0 | -0.22% |
| 2025-07-18 | $108.4 | $106.4 | $1.92 | 1,023,166.0 | +0.99% |
| 2025-07-17 | $107.6 | $106.2 | $1.35 | 580,831.0 | +0.67% |
| 2025-07-16 | $107.2 | $105.4 | $1.81 | 455,134.0 | -0.50% |
| 2025-07-15 | $108.1 | $106.3 | $1.71 | 479,296.0 | -0.84% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $130.3 | $121.0 | $9.33 | 6,313,492.0 | +2.20% |
| 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% |
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% |
0.16%
0.49%
자본화:
|
볼륨(24시간):