Italia markets closed

Federal Signal Corporation (FSS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,02+4,77 (+5,47%)
Alla chiusura: 04:00PM EDT
92,00 -0,02 (-0,02%)
Dopo ore: 06:52PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202488,3092,0388,1592,0292,02542.300
30 mag 202486,2487,9985,9187,2587,25322.800
29 mag 202485,2985,8385,0085,6285,62231.600
28 mag 202487,0387,4085,4886,2186,21203.900
24 mag 202486,6086,9686,1686,7586,75229.900
23 mag 202487,2987,4185,7986,2686,26187.700
22 mag 202486,1786,9286,0386,7686,76189.800
21 mag 202487,2587,2586,2486,4586,45647.500
20 mag 202486,2987,5585,9187,5487,54205.700
17 mag 202486,6186,7986,1286,3786,37133.900
16 mag 202487,0887,0885,6986,3786,37294.600
16 mag 20240.12 Dividendo
15 mag 202487,3388,1186,9987,4587,33226.800
14 mag 202487,0087,0086,0286,7786,65401.200
13 mag 202488,1488,1486,2586,3086,18212.400
10 mag 202487,8188,0686,5487,7187,59734.500
09 mag 202485,5187,4085,5187,2287,10267.000
08 mag 202485,4485,8784,7385,3885,26242.800
07 mag 202484,3086,2584,1885,8985,77307.300
06 mag 202482,7384,4182,6084,2084,08257.900
03 mag 202483,3083,3081,5281,9981,88258.000
02 mag 202480,6882,3280,4782,3182,20548.200
01 mag 202481,4782,4280,2780,3480,23506.700
30 apr 202483,2084,6280,2781,3081,19746.000
29 apr 202483,9085,2283,9085,1885,06356.800
26 apr 202483,3884,6483,3883,8883,76307.500
25 apr 202482,2083,4781,6183,1082,99352.100
24 apr 202483,6384,8182,4083,3383,22250.700
23 apr 202482,3383,8582,3383,7683,65245.500
22 apr 202481,1482,5380,6782,0081,89252.400
19 apr 202481,1982,1780,4680,8480,73366.700
18 apr 202482,8083,4481,4581,5281,41316.300
17 apr 202483,9583,9582,4882,5982,48238.100
16 apr 202483,0183,3282,0883,2383,12240.500
15 apr 202484,4484,5983,1583,4683,35184.500
12 apr 202483,9084,5682,8783,5583,44188.700
11 apr 202483,9285,0583,2884,9484,82265.500
10 apr 202483,1784,3780,1683,9883,86408.400
09 apr 202485,4985,9983,7884,7884,66323.500
08 apr 202486,6487,1285,3985,4585,33154.900
05 apr 202485,5286,8484,4586,5486,42337.700
04 apr 202486,5488,4785,1385,3985,27526.700
03 apr 202483,3785,5283,3785,5285,40439.100
02 apr 202484,7185,0082,9383,9383,81475.100
01 apr 202484,9785,4584,5885,1685,04328.200
28 mar 202484,7685,7584,4684,8784,75375.200
27 mar 202483,9884,8083,2884,5484,42364.100
26 mar 202482,3283,1781,7082,3982,28226.200
25 mar 202482,5883,0381,8581,8881,77254.400
22 mar 202482,2882,6781,5182,3582,24175.600
21 mar 202481,6582,8481,2982,3482,23213.400
20 mar 202480,1081,8079,6981,1581,04422.600
19 mar 202478,7080,5478,7080,0279,91649.900
18 mar 202478,2879,5277,9078,6978,58282.300
15 mar 202477,5578,4677,3978,2878,17721.100
14 mar 202478,6079,0076,8577,8177,70781.200
14 mar 20240.12 Dividendo
13 mar 202478,2178,9777,7278,7878,55352.400
12 mar 202478,1378,4977,0378,2578,02332.000
11 mar 202479,9980,0777,4377,8777,64253.100
08 mar 202481,3882,4880,1080,4880,25231.900
07 mar 202480,0081,1179,7881,0080,77667.600
06 mar 202479,6180,3679,2479,4779,24695.500
05 mar 202479,7280,8978,8679,4579,22419.100
04 mar 202480,4981,6179,9980,0779,84481.200
01 mar 202482,2182,2480,7680,8080,57628.000
29 feb 202483,1783,1781,4381,9181,67388.700
28 feb 202484,1884,9181,5182,2682,02494.100
27 feb 202485,0085,9881,1184,2484,00647.400
26 feb 202482,5383,1782,1082,1181,87380.600
23 feb 202481,8983,0381,5682,8482,60209.400
22 feb 202481,0681,6980,7181,5381,29304.700
21 feb 202478,9480,8978,7680,8280,59507.900
20 feb 202478,9479,6478,5878,9478,71276.700
16 feb 202479,9181,4779,8379,9479,71281.000
15 feb 202479,3380,7779,3380,5280,29264.400
14 feb 202478,1179,2877,7379,0178,78280.300
13 feb 202477,8178,5876,0377,0276,80407.400
12 feb 202478,9080,8578,4379,7579,52474.000
09 feb 202478,4079,0477,8978,6978,46408.600
08 feb 202478,0778,4977,5777,9677,73360.200
07 feb 202478,5479,0577,6877,6977,47371.200
06 feb 202478,2278,9677,9678,4278,19165.400
05 feb 202478,6478,7277,5978,2578,02207.300
02 feb 202478,2579,5778,1679,2979,06182.100
01 feb 202477,7979,6277,0878,9878,75365.100
31 gen 202478,5179,0076,5776,9876,76349.700
30 gen 202478,0079,6077,9378,7378,50436.800
29 gen 202477,0078,5476,5978,3878,15221.500
26 gen 202477,3477,8676,7477,1076,88187.700
25 gen 202476,3977,2775,7576,9376,71674.900
24 gen 202475,2975,4774,4075,2675,04323.600
23 gen 202475,6875,8774,5074,6174,39213.600
22 gen 202475,0175,6974,7374,8674,64431.900
19 gen 202474,3474,5673,1974,2274,01290.900
18 gen 202473,2874,0073,0973,9873,77273.300
17 gen 202473,2374,0572,4872,7072,49169.800
16 gen 202473,6674,1973,3074,1873,97197.200
12 gen 202474,2374,6973,4974,2374,02122.400
11 gen 202473,4773,7672,4073,3673,15223.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...