Federal Signal Corporation Common Stockのデータ

Federal Signal Corporation Common Stockの基本情報

名前 Federal Signal Corporation Common Stock
ティッカー FSS
国 United States
上場年 nan
セクター Capital Goods

Federal Signal Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.42 35.86 36.11 35.95 168800.0 35.95
2021-02-12 36.05 35.11 35.27 35.88 296400.0 35.88
2021-02-11 35.64 34.7 35.56 35.46 175300.0 35.46
2021-02-10 35.78 35.0 35.61 35.26 173500.0 35.26
2021-02-09 35.77 34.88 35.35 35.36 221200.0 35.36
2021-02-08 35.31 34.59 34.83 35.31 147800.0 35.31
2021-02-05 34.64 33.94 34.57 34.53 155000.0 34.53
2021-02-04 34.31 33.61 33.85 34.15 157100.0 34.15
2021-02-03 33.92 33.27 33.78 33.77 137600.0 33.77
2021-02-02 34.16 32.92 33.48 33.93 270100.0 33.93
2021-02-01 33.24 32.59 33.0 33.15 400000.0 33.15
2021-01-29 33.22 32.4 33.04 32.69 282400.0 32.69
2021-01-28 33.46 32.81 33.3 33.04 332500.0 33.04
2021-01-27 33.75 32.72 33.47 32.88 283100.0 32.88
2021-01-26 35.66 34.34 35.66 34.34 175200.0 34.34
2021-01-25 35.63 34.76 35.08 35.31 313900.0 35.31
2021-01-22 35.28 34.51 34.74 35.28 190800.0 35.28
2021-01-21 35.71 34.9 35.32 35.1 185600.0 35.1
2021-01-20 36.02 34.97 35.66 35.34 222000.0 35.34
2021-01-19 35.76 35.08 35.23 35.64 373600.0 35.64
2021-01-15 34.96 33.76 34.07 34.93 336900.0 34.93
2021-01-14 35.23 34.29 34.55 34.41 268900.0 34.41
2021-01-13 35.49 34.21 35.22 34.3 236600.0 34.3
2021-01-12 35.32 34.56 34.64 35.27 145100.0 35.27
2021-01-11 35.02 34.29 34.63 34.64 168600.0 34.64
2021-01-08 35.81 34.43 35.81 34.79 207800.0 34.79
2021-01-07 35.82 35.08 35.41 35.71 247800.0 35.71
2021-01-06 35.54 33.22 33.56 35.39 430500.0 35.39
2021-01-05 33.35 32.19 32.19 33.02 214800.0 33.02
2021-01-04 33.5 31.83 33.26 32.41 348800.0 32.41
2020-12-31 33.43 32.71 32.71 33.17 224000.0 33.17
2020-12-30 33.11 32.67 32.69 32.77 120100.0 32.77
2020-12-29 32.84 32.25 32.84 32.61 256700.0 32.61
2020-12-28 32.88 31.9 32.22 32.71 235100.0 32.71
2020-12-24 32.05 31.7 32.05 31.9 138200.0 31.9
2020-12-23 32.3 31.81 32.2 32.05 174200.0 32.05
2020-12-22 32.31 31.73 32.31 32.08 302800.0 32.08
2020-12-21 33.02 31.91 32.65 32.4 451400.0 32.4
2020-12-18 33.58 33.05 33.39 33.33 1182400.0 33.33
2020-12-17 33.76 32.73 33.6 33.29 416400.0 33.29
2020-12-16 34.05 33.41 33.84 33.55 455000.0 33.55
2020-12-15 33.77 32.96 33.16 33.76 215700.0 33.76
2020-12-14 33.72 32.86 33.3 32.87 261100.0 32.87
2020-12-11 33.3 32.44 32.49 33.04 247600.0 33.04
2020-12-10 33.24 32.51 33.06 32.79 311400.0 32.79
2020-12-09 33.51 33.04 33.04 33.4 171300.0 33.4
2020-12-08 32.99 32.23 32.23 32.89 266400.0 32.89
2020-12-07 32.83 32.09 32.83 32.59 219500.0 32.59
2020-12-04 33.58 32.32 33.19 32.95 270500.0 32.95
2020-12-03 31.03 30.27 30.7 30.76 291900.0 30.76
2020-12-02 30.95 30.34 30.84 30.58 204700.0 30.58
2020-12-01 31.82 30.85 31.34 30.92 201900.0 30.92
2020-11-30 31.85 30.89 31.81 31.03 353900.0 31.03
2020-11-27 32.13 31.64 32.04 32.07 81300.0 32.07
2020-11-25 32.56 31.63 32.51 32.1 436700.0 32.1
2020-11-24 32.89 32.13 32.51 32.57 597500.0 32.57
2020-11-23 32.37 31.99 32.11 32.12 173500.0 32.12
2020-11-20 31.89 31.24 31.44 31.74 214100.0 31.74
2020-11-19 32.22 31.29 32.07 31.7 139700.0 31.7
2020-11-18 33.1 32.19 33.09 32.21 181900.0 32.21
2020-11-17 33.09 32.19 32.39 32.93 325200.0 32.85
2020-11-16 32.95 32.16 32.79 32.63 409800.0 32.55
2020-11-13 32.35 31.77 32.0 32.14 279200.0 32.06
2020-11-12 32.59 31.17 32.24 31.69 278900.0 31.61
2020-11-11 32.96 31.64 32.96 32.63 221400.0 32.55
2020-11-10 33.12 31.38 31.6 32.98 391600.0 32.9
2020-11-09 32.23 30.99 31.65 31.18 448200.0 31.1
2020-11-06 30.09 29.43 30.09 29.51 108800.0 29.44
2020-11-05 30.08 29.27 29.27 29.83 242600.0 29.76
2020-11-04 29.53 28.8 29.2 29.12 234100.0 29.05
2020-11-03 30.07 29.52 29.8 29.75 328400.0 29.68
2020-11-02 29.32 28.65 28.93 29.27 278900.0 29.2
2020-10-30 29.11 28.46 28.87 28.68 332400.0 28.61
2020-10-29 29.26 28.03 28.88 28.71 462000.0 28.64
2020-10-28 29.79 29.01 29.73 29.05 201300.0 28.98
2020-10-27 31.4 30.35 31.38 30.36 176200.0 30.29
2020-10-26 31.51 30.8 31.2 31.48 161000.0 31.4
2020-10-23 31.91 31.62 31.65 31.66 153800.0 31.58
2020-10-22 31.71 31.28 31.66 31.51 308500.0 31.43
2020-10-21 31.69 31.17 31.23 31.51 255000.0 31.43
2020-10-20 31.24 30.93 31.13 31.12 178200.0 31.04
2020-10-19 31.47 30.88 31.47 30.97 218400.0 30.89
2020-10-16 31.72 31.24 31.37 31.34 115000.0 31.26
2020-10-15 31.44 30.51 30.51 31.39 170500.0 31.31
2020-10-14 31.58 30.89 31.39 30.9 133700.0 30.82
2020-10-13 31.66 31.02 31.19 31.3 169700.0 31.22
2020-10-12 31.6 31.14 31.23 31.48 148300.0 31.4
2020-10-09 31.82 31.07 31.56 31.2 161100.0 31.12
2020-10-08 31.41 30.82 31.31 31.23 190200.0 31.15
2020-10-07 31.16 30.69 30.8 31.02 374900.0 30.94
2020-10-06 31.15 30.2 30.57 30.61 285600.0 30.54
2020-10-05 30.46 29.99 29.99 30.26 370100.0 30.19
2020-10-02 30.05 28.68 28.71 29.73 314900.0 29.66
2020-10-01 29.69 28.83 29.25 29.23 288500.0 29.16
2020-09-30 30.04 29.02 29.71 29.25 400100.0 29.18
2020-09-29 29.86 29.11 29.67 29.59 258900.0 29.52
2020-09-28 30.07 29.42 29.49 29.68 348000.0 29.61
2020-09-25 29.27 28.66 28.79 29.06 284000.0 28.99
2020-09-24 29.43 28.74 29.1 29.04 529200.0 28.97
2020-09-23 29.86 28.91 29.46 28.93 482500.0 28.86
2020-09-22 29.57 29.08 29.3 29.55 504300.0 29.48
2020-09-21 30.47 28.67 30.47 29.29 447500.0 29.22
2020-09-18 31.97 30.96 31.68 31.04 1039900.0 30.96
2020-09-17 31.64 30.9 31.22 31.43 189700.0 31.35
2020-09-16 31.93 31.01 31.13 31.44 267500.0 31.36
2020-09-15 31.46 30.97 31.37 31.02 231100.0 30.94
2020-09-14 31.48 31.09 31.39 31.33 165800.0 31.25
2020-09-11 31.55 30.98 31.11 31.19 355200.0 31.11
2020-09-10 31.55 31.09 31.18 31.09 359600.0 31.01
2020-09-09 31.43 30.98 31.18 31.18 283100.0 31.1
2020-09-08 31.54 30.69 31.54 30.85 230200.0 30.78
2020-09-04 32.43 31.35 32.4 31.74 224200.0 31.66
2020-09-03 32.87 31.51 32.85 31.86 288000.0 31.78
2020-09-02 33.12 32.32 32.32 32.8 272600.0 32.72
2020-09-01 32.62 31.54 31.85 32.6 332800.0 32.52
2020-08-31 32.69 32.12 32.54 32.12 360200.0 32.04
2020-08-28 32.73 32.18 32.59 32.63 309900.0 32.55
2020-08-27 32.48 32.11 32.24 32.32 157700.0 32.24
2020-08-26 32.45 31.87 32.45 32.06 154200.0 31.98
2020-08-25 33.24 32.25 33.15 32.34 146300.0 32.26
2020-08-24 33.05 32.54 32.78 32.98 196700.0 32.9
2020-08-21 32.68 32.2 32.2 32.43 368100.0 32.35
2020-08-20 32.94 32.45 32.72 32.51 228600.0 32.43
2020-08-19 33.5 32.51 32.85 33.22 362100.0 33.06
2020-08-18 32.9 32.62 32.68 32.78 388700.0 32.62
2020-08-17 32.86 32.43 32.56 32.74 204600.0 32.58
2020-08-14 32.78 32.26 32.26 32.56 150800.0 32.4
2020-08-13 32.99 32.44 32.81 32.57 123700.0 32.41
2020-08-12 33.49 32.82 33.37 33.12 182200.0 32.96
2020-08-11 33.36 32.71 33.07 32.89 202500.0 32.73
2020-08-10 33.1 32.16 32.16 32.63 225000.0 32.47
2020-08-07 32.16 31.36 31.43 32.15 221700.0 31.99
2020-08-06 32.0 31.37 31.87 31.5 257500.0 31.35
2020-08-05 32.04 31.24 31.55 31.82 399600.0 31.67
2020-08-04 31.47 31.04 31.25 31.2 189100.0 31.05
2020-08-03 31.64 30.91 31.13 31.5 291800.0 31.35
2020-07-31 31.09 30.08 31.02 30.91 338300.0 30.76
2020-07-30 31.6 30.69 31.08 31.35 445700.0 31.2
2020-07-29 32.45 30.1 30.1 31.28 529200.0 31.13
2020-07-28 30.01 29.63 29.78 29.7 212200.0 29.56
2020-07-27 30.0 29.33 29.58 29.98 255100.0 29.84
2020-07-24 30.09 29.54 30.05 29.62 145800.0 29.48
2020-07-23 30.44 29.59 29.68 30.1 248600.0 29.95
2020-07-22 30.35 29.61 30.0 29.75 312600.0 29.61
2020-07-21 30.44 29.68 29.72 30.09 241800.0 29.94
2020-07-20 29.84 29.07 29.62 29.46 194600.0 29.32
2020-07-17 30.15 29.66 29.9 29.83 263600.0 29.69
2020-07-16 30.47 29.58 30.17 29.89 286900.0 29.75
2020-07-15 30.08 29.14 29.43 29.94 348900.0 29.8
2020-07-14 28.93 27.92 28.27 28.69 261500.0 28.55
2020-07-13 28.99 28.16 28.74 28.28 277300.0 28.14
2020-07-10 28.42 27.43 27.49 28.36 282700.0 28.22
2020-07-09 28.38 27.29 28.12 27.37 246700.0 27.24
2020-07-08 28.95 27.93 28.67 28.16 279900.0 28.02
2020-07-07 29.59 28.8 29.3 28.85 223300.0 28.71
2020-07-06 30.51 29.49 30.42 29.6 337800.0 29.46
2020-07-02 30.37 29.64 29.92 29.76 182700.0 29.62
2020-07-01 30.0 29.24 29.82 29.35 227000.0 29.21
2020-06-30 30.01 29.35 29.41 29.73 271200.0 29.59
2020-06-29 30.04 28.93 29.04 29.55 285800.0 29.41
2020-06-26 29.01 28.47 28.82 28.62 560300.0 28.48
2020-06-25 29.16 28.38 28.55 29.11 276400.0 28.97
2020-06-24 29.5 28.74 29.21 28.8 315800.0 28.66
2020-06-23 30.06 29.46 29.93 29.65 306900.0 29.51
2020-06-22 29.66 28.84 29.16 29.54 223300.0 29.4
2020-06-19 30.26 29.3 30.2 29.5 574300.0 29.36
2020-06-18 30.11 29.5 29.74 29.74 221200.0 29.6
2020-06-17 30.33 29.61 30.29 30.0 274900.0 29.86
2020-06-16 31.03 30.0 31.03 30.23 197700.0 30.08
2020-06-15 30.29 28.14 28.14 29.84 409500.0 29.7
2020-06-12 30.1 27.89 29.96 29.17 455500.0 29.03
2020-06-11 29.83 28.76 29.42 28.8 503500.0 28.66
2020-06-10 31.77 30.52 31.59 30.61 283500.0 30.46
2020-06-09 32.22 31.02 31.54 31.72 337300.0 31.57
2020-06-08 32.88 31.85 32.8 31.91 340900.0 31.76
2020-06-05 32.99 31.87 32.63 32.46 349400.0 32.3
2020-06-04 31.74 30.16 30.39 31.54 345700.0 31.39
2020-06-03 30.95 29.99 29.99 30.73 390600.0 30.58
2020-06-02 29.64 29.06 29.45 29.39 284000.0 29.25
2020-06-01 29.75 28.88 29.36 29.14 259400.0 29.0
2020-05-29 29.76 28.69 29.76 29.14 429000.0 29.0
2020-05-28 30.76 29.5 30.76 30.1 448300.0 29.95
2020-05-27 30.48 29.06 29.8 30.41 494500.0 30.26
2020-05-26 29.28 28.75 28.99 29.03 256600.0 28.89
2020-05-22 28.15 27.38 28.15 27.91 185100.0 27.78
2020-05-21 28.58 27.7 28.17 27.94 197600.0 27.81
2020-05-20 28.62 27.48 27.63 28.17 360200.0 28.03
2020-05-19 28.06 27.06 28.04 27.07 217500.0 26.94
2020-05-18 28.48 27.3 27.36 28.17 621600.0 28.03
2020-05-15 26.74 25.39 25.84 26.4 960900.0 26.27
2020-05-14 25.91 24.66 25.12 25.9 278500.0 25.77
2020-05-13 26.24 25.35 26.2 25.7 317200.0 25.5
2020-05-12 27.9 26.5 27.43 26.54 373100.0 26.33
2020-05-11 27.51 26.71 27.42 27.2 411000.0 26.98
2020-05-08 27.89 27.19 27.35 27.8 277000.0 27.58
2020-05-07 26.86 25.98 26.0 26.7 340800.0 26.49
2020-05-06 26.64 25.64 26.61 25.7 366300.0 25.5
2020-05-05 27.69 26.31 27.32 26.41 543900.0 26.2
2020-05-04 27.12 25.52 25.72 26.77 821300.0 26.56
2020-05-01 26.93 25.7 26.41 26.08 382500.0 25.87
2020-04-30 28.04 26.9 27.48 26.93 558600.0 26.72
2020-04-29 30.12 28.18 30.0 29.12 672200.0 28.89
2020-04-28 29.76 28.77 29.26 29.45 361500.0 29.22
2020-04-27 28.81 27.8 28.23 28.51 345200.0 28.28
2020-04-24 28.24 27.46 27.98 28.04 208100.0 27.82
2020-04-23 28.42 27.41 27.5 27.83 265500.0 27.61
2020-04-22 27.72 27.19 27.55 27.41 349500.0 27.19
2020-04-21 27.15 26.11 26.31 26.88 279800.0 26.67
2020-04-20 27.53 26.7 26.93 27.01 267700.0 26.8
2020-04-17 28.17 27.49 27.6 27.55 311300.0 27.33
2020-04-16 27.16 26.0 26.75 26.83 320800.0 26.62
2020-04-15 27.67 26.25 27.23 26.78 286800.0 26.57
2020-04-14 28.85 28.25 28.5 28.5 221700.0 28.27
2020-04-13 28.86 27.55 28.68 27.66 298300.0 27.44
2020-04-09 29.16 27.7 28.32 29.05 330600.0 28.82
2020-04-08 27.79 26.47 27.15 27.6 293200.0 27.38
2020-04-07 27.78 26.54 27.3 26.69 323700.0 26.48
2020-04-06 26.67 25.31 25.84 26.58 592600.0 26.37
2020-04-03 25.48 24.03 25.16 24.78 387000.0 24.58
2020-04-02 26.3 24.65 24.94 25.4 559100.0 25.2
2020-04-01 26.5 24.92 26.13 25.29 492200.0 25.09
2020-03-31 27.96 26.68 27.29 27.28 501100.0 27.06
2020-03-30 27.82 26.4 26.81 27.58 349500.0 27.36
2020-03-27 28.2 26.46 27.25 26.64 495000.0 26.43
2020-03-26 28.4 25.26 25.67 28.11 654700.0 27.89
2020-03-25 26.83 24.57 25.14 25.41 674500.0 25.21
2020-03-24 26.68 24.46 24.94 25.15 709000.0 24.95
2020-03-23 25.96 23.32 25.81 23.94 696800.0 23.75
2020-03-20 28.22 25.36 27.37 25.73 836700.0 25.53
2020-03-19 27.8 25.03 25.27 27.14 659100.0 26.92
2020-03-18 26.45 23.53 26.1 25.27 480900.0 25.07
2020-03-17 28.57 26.13 26.59 27.89 780300.0 27.67
2020-03-16 28.23 25.82 27.83 26.38 628900.0 26.09
2020-03-13 28.83 26.51 27.15 28.83 1201000.0 28.51
2020-03-12 28.08 25.03 26.61 26.15 621100.0 25.86
2020-03-11 29.64 28.13 28.47 28.42 498300.0 28.11
2020-03-10 30.97 28.37 30.68 29.01 601600.0 28.69
2020-03-09 30.57 28.74 30.25 29.97 878200.0 29.64
2020-03-06 32.39 29.78 29.99 32.16 799900.0 31.81
2020-03-05 31.17 30.31 30.45 30.99 857600.0 30.65
2020-03-04 31.22 29.86 30.9 31.17 609800.0 30.83
2020-03-03 32.2 30.17 30.63 30.63 554200.0 30.29
2020-03-02 30.39 28.77 29.15 30.34 722800.0 30.01
2020-02-28 29.69 28.27 29.24 29.0 686300.0 28.68
2020-02-27 31.88 28.69 30.5 30.24 949100.0 29.91
2020-02-26 31.2 30.66 31.07 30.77 519700.0 30.43
2020-02-25 31.76 30.78 31.76 30.92 376100.0 30.58
2020-02-24 32.24 31.33 32.01 31.7 361700.0 31.35
2020-02-21 33.4 32.69 32.91 33.15 250600.0 32.79
2020-02-20 33.37 32.57 32.94 32.97 269400.0 32.61
2020-02-19 33.33 32.66 33.0 33.1 362700.0 32.74
2020-02-18 33.28 32.76 33.13 32.94 317800.0 32.58