XNYS
Datos históricos de Federal Signal Corporation
Federal Signal Corporation · FSS
$113.57
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:10 UTC
- Variación en el periodo
- −2.04%
- Máximo
- US$134.51
- 6 de julio de 2026
- Mínimo
- US$101.19
- 1 de junio de 2026
- Volumen medio diario
- 0.48 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 112.91 | 114.76 | 111.80 | 113.57 | +0.85% | 264,577.017 |
| 8 oct 2026 | 113.92 | 115.38 | 110.92 | 112.61 | −1.57% | 367,595.596 |
| 7 oct 2026 | 116.12 | 116.90 | 112.21 | 114.41 | −3.16% | 876,880.375 |
| 6 oct 2026 | 116.98 | 118.27 | 114.16 | 118.14 | +1.47% | 334,597.81 |
| 5 oct 2026 | 115.40 | 119.03 | 114.79 | 116.43 | +0.08% | 553,914.375 |
| 2 oct 2026 | 114.17 | 117.42 | 113.95 | 116.34 | +3.72% | 504,474.509 |
| 1 oct 2026 | 110.37 | 114.96 | 109.45 | 112.17 | +1.25% | 541,077.285 |
| 30 sep 2026 | 114.53 | 114.53 | 110.76 | 110.79 | −3.04% | 454,217.452 |
| 29 sep 2026 | 115.35 | 116.63 | 113.80 | 114.26 | −0.65% | 354,073.78 |
| 28 sep 2026 | 114.28 | 116.00 | 113.12 | 115.01 | +0.23% | 410,741.656 |
| 25 sep 2026 | 113.28 | 115.30 | 112.66 | 114.75 | +1.75% | 369,824.459 |
| 24 sep 2026 | 112.47 | 113.97 | 111.08 | 112.78 | −0.42% | 401,327.264 |
| 23 sep 2026 | 116.38 | 116.38 | 113.16 | 113.25 | −2.11% | 348,273.062 |
| 22 sep 2026 | 116.81 | 117.51 | 115.57 | 115.69 | +0.52% | 429,984.895 |
| 21 sep 2026 | 114.60 | 115.89 | 113.26 | 115.09 | +1.11% | 377,747.807 |
| 18 sep 2026 | 114.73 | 116.19 | 112.91 | 113.83 | +0.04% | 1.16 M |
| 17 sep 2026 | 117.19 | 117.19 | 113.26 | 113.78 | −1.34% | 470,705.008 |
| 16 sep 2026 | 114.67 | 116.35 | 113.61 | 115.33 | +1.99% | 626,102.966 |
| 15 sep 2026 | 113.77 | 113.79 | 111.34 | 113.08 | −0.25% | 425,669.314 |
| 14 sep 2026 | 111.27 | 113.81 | 109.93 | 113.36 | −0.54% | 289,883.562 |
| 11 sep 2026 | 115.05 | 116.14 | 113.78 | 113.98 | +0.46% | 274,281.354 |
| 10 sep 2026 | 115.87 | 116.01 | 112.79 | 113.46 | −3.40% | 337,757.435 |
| 9 sep 2026 | 117.06 | 118.55 | 116.37 | 117.45 | −0.68% | 274,865.966 |
| 8 sep 2026 | 119.47 | 120.88 | 118.19 | 118.25 | −0.86% | 315,392.411 |
| 4 sep 2026 | 116.49 | 119.53 | 116.49 | 119.28 | +1.81% | 326,123.83 |
| 3 sep 2026 | 115.71 | 117.92 | 112.86 | 117.16 | +1.77% | 375,463.609 |
| 2 sep 2026 | 114.02 | 116.47 | 112.65 | 115.12 | +1.33% | 564,554.548 |
| 1 sep 2026 | 115.96 | 116.40 | 113.52 | 113.61 | −2.90% | 462,225.503 |
| 31 ago 2026 | 117.67 | 118.06 | 116.42 | 117.00 | −0.96% | 333,337.094 |
| 28 ago 2026 | 120.30 | 121.81 | 116.73 | 118.13 | −1.87% | 422,010.604 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.