기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Federal Signal Corp | FSS | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
83.30 | 81.52 | 83.35 | 81.99 | 82.31 |
FSS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 83.38 | 85.22 | 80.27 | 82.21 | 492,714 | -1.39 | -1.67% |
1개월 | 85.52 | 87.12 | 80.16 | 83.01 | 329,432 | -3.53 | -4.13% |
3개월 | 78.40 | 88.47 | 76.0329 | 81.55 | 388,101 | 3.59 | 4.58% |
6개월 | 64.26 | 88.47 | 62.961 | 77.75 | 329,156 | 17.73 | 27.59% |
1년 | 53.94 | 88.47 | 50.705 | 68.89 | 314,485 | 28.05 | 52.00% |
3년 | 41.83 | 88.47 | 31.86 | 52.13 | 284,258 | 40.16 | 96.01% |
5년 | 27.32 | 88.47 | 23.32 | 42.92 | 303,222 | 54.67 | 200.11% |
FSS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 81.99 | -0.32 | -0.39% | 83.30 | 83.35 | 81.52 | 258,045 |
03 5월(5) 2024 | 82.31 | 1.97 | 2.45% | 80.68 | 82.32 | 80.47 | 546,951 |
02 5월(5) 2024 | 80.34 | -0.96 | -1.18% | 81.47 | 82.42 | 80.27 | 506,730 |
01 5월(5) 2024 | 81.30 | -3.88 | -4.56% | 83.20 | 84.62 | 80.27 | 745,520 |
30 4월(4) 2024 | 85.18 | 1.30 | 1.55% | 83.90 | 85.22 | 83.90 | 356,834 |
27 4월(4) 2024 | 83.88 | 0.78 | 0.94% | 83.38 | 84.64 | 83.38 | 307,535 |
26 4월(4) 2024 | 83.10 | -0.23 | -0.28% | 82.20 | 83.47 | 81.61 | 352,105 |
25 4월(4) 2024 | 83.33 | -0.43 | -0.51% | 83.63 | 84.81 | 82.40 | 250,704 |
24 4월(4) 2024 | 83.76 | 1.76 | 2.15% | 82.33 | 83.85 | 82.33 | 245,498 |
23 4월(4) 2024 | 82.00 | 1.16 | 1.43% | 81.14 | 82.5345 | 80.67 | 252,438 |
20 4월(4) 2024 | 80.84 | -0.68 | -0.83% | 81.19 | 82.17 | 80.46 | 366,570 |
19 4월(4) 2024 | 81.52 | -1.07 | -1.30% | 82.80 | 83.44 | 81.45 | 316,259 |
18 4월(4) 2024 | 82.59 | -0.64 | -0.77% | 83.95 | 83.95 | 82.48 | 238,110 |
17 4월(4) 2024 | 83.23 | -0.23 | -0.28% | 83.01 | 83.32 | 82.08 | 240,530 |
16 4월(4) 2024 | 83.46 | -0.09 | -0.11% | 84.44 | 84.59 | 83.145 | 184,537 |
13 4월(4) 2024 | 83.55 | -1.39 | -1.64% | 83.90 | 84.91 | 82.865 | 188,740 |
12 4월(4) 2024 | 84.94 | 0.96 | 1.14% | 83.92 | 85.05 | 83.28 | 265,511 |
11 4월(4) 2024 | 83.98 | -0.80 | -0.94% | 83.17 | 84.37 | 80.16 | 407,897 |
10 4월(4) 2024 | 84.78 | -0.67 | -0.78% | 85.49 | 85.99 | 83.78 | 323,502 |
09 4월(4) 2024 | 85.45 | -1.09 | -1.26% | 86.64 | 87.12 | 85.39 | 154,935 |
06 4월(4) 2024 | 86.54 | 1.15 | 1.35% | 85.52 | 86.84 | 84.45 | 337,729 |