Federal Signal Corporation (FSS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 83.30 | 83.30 | 81.52 | 81.99 | 81.99 | 247,908 |
| 02 may 2024 | 80.68 | 82.32 | 80.47 | 82.31 | 82.31 | 548,200 |
| 01 may 2024 | 81.47 | 82.42 | 80.27 | 80.34 | 80.34 | 506,700 |
| 30 abr 2024 | 83.20 | 84.62 | 80.27 | 81.30 | 81.30 | 746,000 |
| 29 abr 2024 | 83.90 | 85.22 | 83.90 | 85.18 | 85.18 | 356,800 |
| 26 abr 2024 | 83.38 | 84.64 | 83.38 | 83.88 | 83.88 | 307,500 |
| 25 abr 2024 | 82.20 | 83.47 | 81.61 | 83.10 | 83.10 | 352,100 |
| 24 abr 2024 | 83.63 | 84.81 | 82.40 | 83.33 | 83.33 | 250,700 |
| 23 abr 2024 | 82.33 | 83.85 | 82.33 | 83.76 | 83.76 | 245,500 |
| 22 abr 2024 | 81.14 | 82.53 | 80.67 | 82.00 | 82.00 | 252,400 |
| 19 abr 2024 | 81.19 | 82.17 | 80.46 | 80.84 | 80.84 | 366,700 |
| 18 abr 2024 | 82.80 | 83.44 | 81.45 | 81.52 | 81.52 | 316,300 |
| 17 abr 2024 | 83.95 | 83.95 | 82.48 | 82.59 | 82.59 | 238,100 |
| 16 abr 2024 | 83.01 | 83.32 | 82.08 | 83.23 | 83.23 | 240,500 |
| 15 abr 2024 | 84.44 | 84.59 | 83.15 | 83.46 | 83.46 | 184,500 |
| 12 abr 2024 | 83.90 | 84.56 | 82.87 | 83.55 | 83.55 | 188,700 |
| 11 abr 2024 | 83.92 | 85.05 | 83.28 | 84.94 | 84.94 | 265,500 |
| 10 abr 2024 | 83.17 | 84.37 | 80.16 | 83.98 | 83.98 | 408,400 |
| 09 abr 2024 | 85.49 | 85.99 | 83.78 | 84.78 | 84.78 | 323,500 |
| 08 abr 2024 | 86.64 | 87.12 | 85.39 | 85.45 | 85.45 | 154,900 |
| 05 abr 2024 | 85.52 | 86.84 | 84.45 | 86.54 | 86.54 | 337,700 |
| 04 abr 2024 | 86.54 | 88.47 | 85.13 | 85.39 | 85.39 | 526,700 |
| 03 abr 2024 | 83.37 | 85.52 | 83.37 | 85.52 | 85.52 | 439,100 |
| 02 abr 2024 | 84.71 | 85.00 | 82.93 | 83.93 | 83.93 | 475,100 |
| 01 abr 2024 | 84.97 | 85.45 | 84.58 | 85.16 | 85.16 | 328,200 |
| 28 mar 2024 | 84.76 | 85.75 | 84.46 | 84.87 | 84.87 | 375,200 |
| 27 mar 2024 | 83.98 | 84.80 | 83.28 | 84.54 | 84.54 | 364,100 |
| 26 mar 2024 | 82.32 | 83.17 | 81.70 | 82.39 | 82.39 | 226,200 |
| 25 mar 2024 | 82.58 | 83.03 | 81.85 | 81.88 | 81.88 | 254,400 |
| 22 mar 2024 | 82.28 | 82.67 | 81.51 | 82.35 | 82.35 | 175,600 |
| 21 mar 2024 | 81.65 | 82.84 | 81.29 | 82.34 | 82.34 | 213,400 |
| 20 mar 2024 | 80.10 | 81.80 | 79.69 | 81.15 | 81.15 | 422,600 |
| 19 mar 2024 | 78.70 | 80.54 | 78.70 | 80.02 | 80.02 | 649,900 |
| 18 mar 2024 | 78.28 | 79.52 | 77.90 | 78.69 | 78.69 | 282,300 |
| 15 mar 2024 | 77.55 | 78.46 | 77.39 | 78.28 | 78.28 | 721,100 |
| 14 mar 2024 | 78.60 | 79.00 | 76.85 | 77.81 | 77.81 | 781,200 |
| 14 mar 2024 | 0.12 Dividendo | |||||
| 13 mar 2024 | 78.21 | 78.97 | 77.72 | 78.78 | 78.66 | 352,400 |
| 12 mar 2024 | 78.13 | 78.49 | 77.03 | 78.25 | 78.13 | 332,000 |
| 11 mar 2024 | 79.99 | 80.07 | 77.43 | 77.87 | 77.75 | 253,100 |
| 08 mar 2024 | 81.38 | 82.48 | 80.10 | 80.48 | 80.36 | 231,900 |
| 07 mar 2024 | 80.00 | 81.11 | 79.78 | 81.00 | 80.88 | 667,600 |
| 06 mar 2024 | 79.61 | 80.36 | 79.24 | 79.47 | 79.35 | 695,500 |
| 05 mar 2024 | 79.72 | 80.89 | 78.86 | 79.45 | 79.33 | 419,100 |
| 04 mar 2024 | 80.49 | 81.61 | 79.99 | 80.07 | 79.95 | 481,200 |
| 01 mar 2024 | 82.21 | 82.24 | 80.76 | 80.80 | 80.68 | 628,000 |
| 29 feb 2024 | 83.17 | 83.17 | 81.43 | 81.91 | 81.79 | 388,700 |
| 28 feb 2024 | 84.18 | 84.91 | 81.51 | 82.26 | 82.13 | 494,100 |
| 27 feb 2024 | 85.00 | 85.98 | 81.11 | 84.24 | 84.11 | 647,400 |
| 26 feb 2024 | 82.53 | 83.17 | 82.10 | 82.11 | 81.98 | 380,600 |
| 23 feb 2024 | 81.89 | 83.03 | 81.56 | 82.84 | 82.71 | 209,400 |
| 22 feb 2024 | 81.06 | 81.69 | 80.71 | 81.53 | 81.41 | 304,700 |
| 21 feb 2024 | 78.94 | 80.89 | 78.76 | 80.82 | 80.70 | 507,900 |
| 20 feb 2024 | 78.94 | 79.64 | 78.58 | 78.94 | 78.82 | 276,700 |
| 16 feb 2024 | 79.91 | 81.47 | 79.83 | 79.94 | 79.82 | 281,000 |
| 15 feb 2024 | 79.33 | 80.77 | 79.33 | 80.52 | 80.40 | 264,400 |
| 14 feb 2024 | 78.11 | 79.28 | 77.73 | 79.01 | 78.89 | 280,300 |
| 13 feb 2024 | 77.81 | 78.58 | 76.03 | 77.02 | 76.90 | 407,400 |
| 12 feb 2024 | 78.90 | 80.85 | 78.43 | 79.75 | 79.63 | 474,000 |
| 09 feb 2024 | 78.40 | 79.04 | 77.89 | 78.69 | 78.57 | 408,600 |
| 08 feb 2024 | 78.07 | 78.49 | 77.57 | 77.96 | 77.84 | 360,200 |
| 07 feb 2024 | 78.54 | 79.05 | 77.68 | 77.69 | 77.57 | 371,200 |
| 06 feb 2024 | 78.22 | 78.96 | 77.96 | 78.42 | 78.30 | 165,400 |
| 05 feb 2024 | 78.64 | 78.72 | 77.59 | 78.25 | 78.13 | 207,300 |
| 02 feb 2024 | 78.25 | 79.57 | 78.16 | 79.29 | 79.17 | 182,100 |
| 01 feb 2024 | 77.79 | 79.62 | 77.08 | 78.98 | 78.86 | 365,100 |
| 31 ene 2024 | 78.51 | 79.00 | 76.57 | 76.98 | 76.86 | 349,700 |
| 30 ene 2024 | 78.00 | 79.60 | 77.93 | 78.73 | 78.61 | 436,800 |
| 29 ene 2024 | 77.00 | 78.54 | 76.59 | 78.38 | 78.26 | 221,500 |
| 26 ene 2024 | 77.34 | 77.86 | 76.74 | 77.10 | 76.98 | 187,700 |
| 25 ene 2024 | 76.39 | 77.27 | 75.75 | 76.93 | 76.81 | 674,900 |
| 24 ene 2024 | 75.29 | 75.47 | 74.40 | 75.26 | 75.15 | 323,600 |
| 23 ene 2024 | 75.68 | 75.87 | 74.50 | 74.61 | 74.50 | 213,600 |
| 22 ene 2024 | 75.01 | 75.69 | 74.73 | 74.86 | 74.75 | 431,900 |
| 19 ene 2024 | 74.34 | 74.56 | 73.19 | 74.22 | 74.11 | 290,900 |
| 18 ene 2024 | 73.28 | 74.00 | 73.09 | 73.98 | 73.87 | 273,300 |
| 17 ene 2024 | 73.23 | 74.05 | 72.48 | 72.70 | 72.59 | 169,800 |
| 16 ene 2024 | 73.66 | 74.19 | 73.30 | 74.18 | 74.07 | 197,200 |
| 12 ene 2024 | 74.23 | 74.69 | 73.49 | 74.23 | 74.12 | 122,400 |
| 11 ene 2024 | 73.47 | 73.76 | 72.40 | 73.36 | 73.25 | 223,100 |
| 10 ene 2024 | 72.66 | 73.54 | 72.66 | 73.47 | 73.36 | 201,300 |
| 09 ene 2024 | 71.79 | 72.88 | 71.29 | 72.86 | 72.75 | 271,400 |
| 08 ene 2024 | 72.21 | 72.92 | 71.89 | 72.88 | 72.77 | 414,500 |
| 05 ene 2024 | 72.13 | 73.25 | 72.13 | 72.14 | 72.03 | 363,100 |
| 04 ene 2024 | 73.41 | 73.81 | 72.49 | 72.72 | 72.61 | 238,300 |
| 03 ene 2024 | 75.06 | 75.61 | 73.00 | 73.26 | 73.15 | 398,100 |
| 02 ene 2024 | 75.66 | 77.17 | 74.63 | 75.28 | 75.17 | 343,100 |
| 29 dic 2023 | 77.21 | 77.29 | 76.50 | 76.74 | 76.62 | 217,700 |
| 28 dic 2023 | 77.34 | 77.80 | 77.05 | 77.36 | 77.24 | 151,000 |
| 27 dic 2023 | 77.78 | 78.54 | 77.28 | 77.68 | 77.56 | 220,700 |
| 26 dic 2023 | 76.89 | 78.53 | 76.89 | 77.84 | 77.72 | 197,900 |
| 22 dic 2023 | 76.78 | 77.36 | 76.06 | 76.84 | 76.72 | 151,800 |
| 21 dic 2023 | 76.57 | 76.95 | 75.83 | 76.26 | 76.14 | 278,000 |
| 20 dic 2023 | 77.29 | 78.34 | 75.57 | 75.78 | 75.66 | 276,100 |
| 19 dic 2023 | 76.21 | 77.78 | 76.21 | 77.38 | 77.26 | 345,600 |
| 18 dic 2023 | 76.25 | 76.47 | 75.37 | 75.63 | 75.51 | 241,900 |
| 15 dic 2023 | 76.83 | 76.83 | 75.32 | 76.00 | 75.88 | 648,100 |
| 14 dic 2023 | 75.78 | 76.88 | 75.13 | 76.67 | 76.55 | 312,500 |
| 13 dic 2023 | 74.05 | 75.18 | 72.64 | 74.89 | 74.78 | 411,600 |
| 12 dic 2023 | 73.15 | 74.32 | 72.75 | 73.76 | 73.65 | 227,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.