Federal Signal Corporation FSS
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$110,41-0,38 (-0,34 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $111,01 | +0,20 % | $110,37 | $111,33 | $109,83 | 11,25K |
| 2026-09-30 | $110,79 | -3,04 % | $114,53 | $114,53 | $110,76 | 454,00K |
| 2026-09-29 | $114,26 | -0,65 % | $115,35 | $116,63 | $113,80 | 354,10K |
| 2026-09-28 | $115,01 | +0,23 % | $114,28 | $116,00 | $113,12 | 410,70K |
| 2026-09-25 | $114,75 | +1,75 % | $113,28 | $115,30 | $112,66 | 368,40K |
| 2026-09-24 | $112,78 | -0,42 % | $112,47 | $113,97 | $111,08 | 401,30K |
| 2026-09-23 | $113,25 | -2,11 % | $116,38 | $116,38 | $113,16 | 348,30K |
| 2026-09-22 | $115,69 | +0,52 % | $116,81 | $117,51 | $115,57 | 430,00K |
| 2026-09-21 | $115,09 | +1,11 % | $114,60 | $115,89 | $113,26 | 377,70K |
| 2026-09-18 | $113,83 | +0,04 % | $114,73 | $116,19 | $112,91 | 1,16M |
| 2026-09-17 | $113,78 | -1,34 % | $117,19 | $117,19 | $113,26 | 470,70K |
| 2026-09-16 | $115,33 | +1,99 % | $114,67 | $116,35 | $113,61 | 626,10K |
| 2026-09-15 | $113,08 | -0,25 % | $113,77 | $113,79 | $111,34 | 425,70K |
| 2026-09-14 | $113,36 | -0,54 % | $111,27 | $113,81 | $109,93 | 289,90K |
| 2026-09-11 | $113,98 | +0,46 % | $115,05 | $116,14 | $113,78 | 274,30K |
| 2026-09-10 | $113,46 | -3,40 % | $115,87 | $116,01 | $112,79 | 337,80K |
| 2026-09-09 | $117,45 | -0,68 % | $117,06 | $118,55 | $116,37 | 274,90K |
| 2026-09-08 | $118,25 | -0,86 % | $119,47 | $120,88 | $118,19 | 315,40K |
| 2026-09-04 | $119,28 | +1,81 % | $116,49 | $119,53 | $116,49 | 326,10K |
| 2026-09-03 | $117,16 | +1,77 % | $115,71 | $117,92 | $112,86 | 375,50K |
| 2026-09-02 | $115,12 | +1,33 % | $114,02 | $116,47 | $112,65 | 564,60K |
| 2026-09-01 | $113,61 | -2,90 % | $115,96 | $116,40 | $113,52 | 462,20K |
| 2026-08-31 | $117,00 | -0,96 % | $117,67 | $118,06 | $116,42 | 333,30K |
| 2026-08-28 | $118,13 | -1,87 % | $120,30 | $121,81 | $116,73 | 422,00K |
| 2026-08-27 | $120,38 | -0,95 % | $122,69 | $122,69 | $118,74 | 246,20K |
| 2026-08-26 | $121,53 | +0,73 % | $119,60 | $123,30 | $119,60 | 288,90K |
| 2026-08-25 | $120,65 | +0,73 % | $119,23 | $121,56 | $118,69 | 413,70K |
| 2026-08-24 | $119,78 | -2,23 % | $123,01 | $123,53 | $119,66 | 331,00K |
| 2026-08-21 | $122,51 | +0,43 % | $123,26 | $123,72 | $121,30 | 176,10K |
| 2026-08-20 | $121,99 | -0,52 % | $121,05 | $123,77 | $120,80 | 259,10K |
| 2026-08-19 | $122,63 | +0,53 % | $122,54 | $123,34 | $120,02 | 354,10K |
| 2026-08-18 | $121,98 | -3,30 % | $125,48 | $125,91 | $121,97 | 248,60K |
| 2026-08-17 | $126,14 | +0,23 % | $127,11 | $127,30 | $125,25 | 391,20K |
| 2026-08-14 | $125,85 | +2,27 % | $122,62 | $126,79 | $121,47 | 315,00K |
| 2026-08-13 | $123,06 | -2,57 % | $127,22 | $128,43 | $122,44 | 518,40K |
| 2026-08-12 | $126,31 | -1,87 % | $130,17 | $130,61 | $125,66 | 363,50K |
| 2026-08-11 | $128,72 | +1,54 % | $127,67 | $129,88 | $127,67 | 434,20K |
| 2026-08-10 | $126,77 | -1,12 % | $128,06 | $128,84 | $126,26 | 217,10K |
| 2026-08-07 | $128,21 | +0,30 % | $127,35 | $129,60 | $126,60 | 310,10K |
| 2026-08-06 | $127,83 | -1,81 % | $130,06 | $130,66 | $126,78 | 491,60K |
| 2026-08-05 | $130,18 | -1,76 % | $132,89 | $133,78 | $129,92 | 360,20K |
| 2026-08-04 | $132,51 | +2,63 % | $129,84 | $132,97 | $127,82 | 686,00K |
| 2026-08-03 | $129,12 | +3,34 % | $125,00 | $130,25 | $124,99 | 415,30K |
| 2026-07-31 | $124,95 | +0,32 % | $124,34 | $127,44 | $122,42 | 563,40K |
| 2026-07-30 | $124,55 | +11,34 % | $120,85 | $125,38 | $116,38 | 901,40K |
| 2026-07-29 | $111,86 | -5,04 % | $118,79 | $118,79 | $111,29 | 549,30K |
| 2026-07-28 | $117,80 | -0,44 % | $118,28 | $118,99 | $116,35 | 333,60K |
| 2026-07-27 | $118,32 | -0,48 % | $120,34 | $120,99 | $116,07 | 413,40K |
| 2026-07-24 | $118,89 | +0,93 % | $118,85 | $120,67 | $118,17 | 294,00K |
| 2026-07-23 | $117,80 | +0,73 % | $115,65 | $118,60 | $115,65 | 294,00K |
| 2026-07-22 | $116,95 | +0,80 % | $116,07 | $117,02 | $115,46 | 410,50K |
| 2026-07-21 | $116,02 | +1,63 % | $115,09 | $117,18 | $114,27 | 349,00K |
| 2026-07-20 | $114,16 | -2,12 % | $117,07 | $117,07 | $113,74 | 444,60K |
| 2026-07-17 | $116,63 | -2,40 % | $117,24 | $120,67 | $116,28 | 586,40K |
| 2026-07-16 | $119,50 | +1,46 % | $115,25 | $121,20 | $115,25 | 513,10K |
| 2026-07-15 | $117,78 | -0,46 % | $118,03 | $118,51 | $115,42 | 663,30K |
| 2026-07-14 | $118,33 | +1,19 % | $119,00 | $120,00 | $116,80 | 453,60K |
| 2026-07-13 | $116,94 | +1,48 % | $114,66 | $118,38 | $113,10 | 665,30K |
| 2026-07-10 | $115,23 | -1,42 % | $116,29 | $117,97 | $114,79 | 478,70K |
| 2026-07-09 | $116,89 | -1,86 % | $120,80 | $120,85 | $116,50 | 525,20K |
| 2026-07-08 | $119,11 | -5,90 % | $124,85 | $125,15 | $118,04 | 680,40K |
| 2026-07-07 | $126,58 | -5,44 % | $133,02 | $134,00 | $123,59 | 613,70K |
| 2026-07-06 | $133,86 | +2,11 % | $131,09 | $134,51 | $129,84 | 740,50K |
| 2026-07-02 | $131,09 | +2,74 % | $127,56 | $131,32 | $127,00 | 952,30K |
| 2026-07-01 | $127,59 | -0,70 % | $128,71 | $130,94 | $126,00 | 996,90K |
| 2026-06-30 | $128,49 | +1,42 % | $127,74 | $129,54 | $126,08 | 428,60K |
| 2026-06-29 | $126,69 | +1,05 % | $123,20 | $126,69 | $122,53 | 698,30K |
| 2026-06-26 | $125,37 | -1,26 % | $125,14 | $127,27 | $123,67 | 2,07M |
| 2026-06-25 | $126,97 | +4,35 % | $122,91 | $128,47 | $122,43 | 800,90K |
| 2026-06-24 | $121,68 | +2,95 % | $119,65 | $123,36 | $117,84 | 796,40K |
| 2026-06-23 | $118,19 | +0,64 % | $116,27 | $119,27 | $115,94 | 449,70K |
| 2026-06-22 | $117,44 | -0,91 % | $119,49 | $119,49 | $116,33 | 531,00K |
| 2026-06-18 | $118,52 | +4,12 % | $115,91 | $119,29 | $115,91 | 1,01M |
| 2026-06-17 | $113,83 | +1,00 % | $112,77 | $114,49 | $112,43 | 428,90K |
| 2026-06-16 | $112,70 | +2,08 % | $111,72 | $113,85 | $110,84 | 433,70K |
| 2026-06-15 | $110,40 | +1,18 % | $111,15 | $112,66 | $109,84 | 363,20K |
| 2026-06-12 | $109,11 | -1,09 % | $111,39 | $111,90 | $108,63 | 454,60K |
| 2026-06-11 | $110,31 | -0,31 % | $112,34 | $114,00 | $110,01 | 601,40K |
| 2026-06-10 | $110,65 | +0,49 % | $110,20 | $111,50 | $108,84 | 634,80K |
| 2026-06-09 | $110,11 | +3,02 % | $108,27 | $111,88 | $108,20 | 565,30K |
| 2026-06-08 | $106,88 | +0,37 % | $107,62 | $108,43 | $105,62 | 382,20K |
| 2026-06-05 | $106,49 | -1,32 % | $106,93 | $108,22 | $106,38 | 322,10K |
| 2026-06-04 | $107,91 | +0,73 % | $108,50 | $109,71 | $107,54 | 305,30K |
| 2026-06-03 | $107,13 | +0,64 % | $106,65 | $108,00 | $105,20 | 465,80K |
| 2026-06-02 | $106,45 | +0,91 % | $106,19 | $107,50 | $105,21 | 477,30K |
| 2026-06-01 | $105,49 | -1,13 % | $105,07 | $106,43 | $101,19 | 680,60K |
| 2026-05-29 | $106,70 | -5,85 % | $112,33 | $112,33 | $106,32 | 772,40K |
| 2026-05-28 | $113,33 | -2,60 % | $114,83 | $116,02 | $111,85 | 426,30K |
| 2026-05-27 | $116,35 | -0,16 % | $115,98 | $117,04 | $114,91 | 313,60K |
| 2026-05-26 | $116,54 | +3,49 % | $113,34 | $117,07 | $112,93 | 443,60K |