Federal Signal Corporation（FSS）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	114.02	116.47	112.64	115.12	+1.33%	544,616
2026-09-01	115.96	116.40	113.52	113.61	-2.90%	462,225
2026-08-31	117.67	118.06	116.42	117.00	-0.96%	333,337
2026-08-28	120.30	121.81	116.73	118.13	-1.87%	422,010
2026-08-27	122.69	122.69	118.74	120.38	-0.95%	246,200
2026-08-26	119.60	123.30	119.60	121.53	+0.73%	288,900
2026-08-25	119.23	121.56	118.69	120.65	+0.73%	413,676
2026-08-24	123.01	123.53	119.66	119.78	-2.23%	330,970
2026-08-21	123.26	123.72	121.30	122.51	+0.43%	176,100
2026-08-20	121.05	123.77	120.80	121.99	-0.52%	259,100
2026-08-19	122.54	123.34	120.02	122.63	+0.53%	354,100
2026-08-18	125.48	125.91	121.97	121.98	-3.30%	248,600
2026-08-17	127.11	127.30	125.25	126.14	+0.23%	391,200
2026-08-14	122.62	126.79	121.47	125.85	+2.27%	315,000
2026-08-13	127.22	128.43	122.44	123.06	-2.57%	518,400
2026-08-12	130.17	130.61	125.66	126.31	-1.87%	363,500
2026-08-11	127.67	129.88	127.67	128.72	+1.54%	434,200
2026-08-10	128.06	128.84	126.26	126.77	-1.12%	217,100
2026-08-07	127.35	129.60	126.60	128.21	+0.30%	310,100
2026-08-06	130.06	130.66	126.78	127.83	-1.81%	491,600
2026-08-05	132.89	133.78	129.92	130.18	-1.76%	360,200
2026-08-04	129.84	132.97	127.82	132.51	+2.63%	686,000
2026-08-03	125.00	130.25	124.99	129.12	+3.34%	415,300
2026-07-31	124.34	127.44	122.42	124.95	+0.32%	563,400
2026-07-30	120.85	125.38	116.38	124.55	+11.34%	901,400
2026-07-29	118.79	118.79	111.29	111.86	-5.04%	549,300
2026-07-28	118.28	118.99	116.35	117.80	-0.44%	333,600
2026-07-27	120.34	120.99	116.07	118.32	-0.48%	413,400
2026-07-24	118.85	120.67	118.17	118.89	+0.93%	294,000
2026-07-23	115.65	118.60	115.65	117.80	+0.73%	294,000
2026-07-22	116.07	117.02	115.46	116.95	+0.80%	410,500
2026-07-21	115.09	117.18	114.27	116.02	+1.63%	349,000
2026-07-20	117.07	117.07	113.74	114.16	-2.12%	444,600
2026-07-17	117.24	120.67	116.28	116.63	-2.40%	586,400
2026-07-16	115.25	121.20	115.25	119.50	+1.46%	513,100
2026-07-15	118.03	118.51	115.42	117.78	-0.46%	663,300
2026-07-14	119.00	120.00	116.80	118.33	+1.19%	453,600
2026-07-13	114.66	118.38	113.10	116.94	+1.48%	665,300
2026-07-10	116.29	117.97	114.79	115.23	-1.42%	478,700
2026-07-09	120.80	120.85	116.50	116.89	-1.86%	525,200
2026-07-08	124.85	125.15	118.04	119.11	-5.90%	680,400
2026-07-07	133.02	134.00	123.59	126.58	-5.44%	613,700
2026-07-06	131.09	134.51	129.84	133.86	+2.11%	740,500
2026-07-02	127.56	131.32	127.00	131.09	+2.74%	952,300
2026-07-01	128.71	130.94	126.00	127.59	-0.70%	996,900
2026-06-30	127.74	129.54	126.08	128.49	+1.42%	428,600
2026-06-29	123.20	126.69	122.53	126.69	+1.05%	698,300
2026-06-26	125.14	127.27	123.67	125.37	-1.26%	2,072,600
2026-06-25	122.91	128.47	122.43	126.97	+4.35%	800,900
2026-06-24	119.65	123.36	117.84	121.68	+2.95%	796,400
2026-06-23	116.27	119.27	115.94	118.19	+0.64%	449,700
2026-06-22	119.49	119.49	116.33	117.44	-0.91%	531,000
2026-06-18	115.91	119.29	115.91	118.52	+4.12%	1,009,000
2026-06-17	112.77	114.49	112.43	113.83	+1.00%	428,900
2026-06-16	111.72	113.85	110.84	112.70	+2.08%	433,700
2026-06-15	111.15	112.66	109.84	110.40	+1.18%	363,200
2026-06-12	111.39	111.90	108.63	109.11	-1.09%	454,600
2026-06-11	112.34	114.00	110.01	110.31	-0.31%	601,400
2026-06-10	110.20	111.50	108.84	110.65	+0.49%	634,800
2026-06-09	108.27	111.88	108.20	110.11	+3.02%	565,300
2026-06-08	107.62	108.43	105.62	106.88	+0.37%	382,200
2026-06-05	106.93	108.22	106.38	106.49	-1.32%	322,100
2026-06-04	108.50	109.71	107.54	107.91	+0.73%	305,300
2026-06-03	106.65	108.00	105.20	107.13	+0.64%	465,800
2026-06-02	106.19	107.50	105.21	106.45	+0.91%	477,300
2026-06-01	105.07	106.43	101.19	105.49	-1.13%	680,600
2026-05-29	112.33	112.33	106.32	106.70	-5.85%	772,400
2026-05-28	114.83	116.02	111.85	113.33	-2.60%	426,300
2026-05-27	115.98	117.04	114.91	116.35	-0.16%	313,600
2026-05-26	113.34	117.07	112.93	116.54	+3.49%	443,600
2026-05-22	112.29	112.76	110.41	112.61	+0.89%	304,500
2026-05-21	111.17	112.61	109.01	111.62	-0.55%	331,300
2026-05-20	109.56	112.66	109.36	112.24	+2.44%	347,700
2026-05-19	111.14	111.55	109.18	109.57	-2.79%	376,500
2026-05-18	111.26	113.28	109.07	112.71	+1.24%	352,400
2026-05-15	113.42	113.42	110.48	111.33	-3.26%	277,200
2026-05-14	115.20	116.17	113.52	115.08	+0.74%	332,500
2026-05-13	114.73	115.05	113.61	114.24	-1.03%	272,300
2026-05-12	117.21	117.40	113.15	115.43	-1.66%	405,800
2026-05-11	118.19	119.46	116.92	117.38	-0.80%	431,300
2026-05-08	121.29	122.52	118.10	118.33	-1.77%	302,000
2026-05-07	125.06	125.06	120.37	120.46	-3.34%	471,800
2026-05-06	123.94	125.65	122.63	124.62	+2.56%	499,300
2026-05-05	119.29	121.84	118.00	121.51	+3.42%	464,900
2026-05-04	121.20	122.09	117.47	117.49	-3.39%	529,000
2026-05-01	122.96	123.19	119.39	121.61	-1.23%	570,200
2026-04-30	123.05	127.53	122.54	123.13	+1.36%	685,700
2026-04-29	126.73	128.90	119.13	121.48	+8.72%	1,219,300
2026-04-28	115.78	116.00	111.20	111.74	-3.39%	381,400
2026-04-27	115.99	117.06	115.03	115.66	-0.30%	290,800
2026-04-24	117.42	118.45	115.82	116.01	-0.68%	269,200
2026-04-23	114.80	117.96	114.80	116.81	+2.46%	374,700
2026-04-22	114.08	114.86	113.44	114.01	+0.45%	254,000
2026-04-21	115.35	116.37	112.40	113.50	-1.54%	675,000
2026-04-20	113.82	115.44	112.96	115.28	+0.91%	362,700
2026-04-17	112.28	115.25	111.51	114.24	+3.47%	770,300
2026-04-16	115.48	115.48	110.06	110.41	-2.42%	474,600
2026-04-15	115.83	115.89	111.70	113.15	-3.47%	550,500
2026-04-14	118.46	118.50	115.70	117.22	-0.59%	471,200
2026-04-13	115.04	118.19	113.88	117.92	+2.50%	655,500
2026-04-10	115.14	116.16	114.24	115.04	+0.25%	253,100
2026-04-09	112.45	115.06	111.68	114.75	+1.46%	506,600
2026-04-08	113.52	116.58	112.39	113.10	+4.17%	684,400
2026-04-07	108.71	110.00	107.45	108.57	-0.49%	341,300
2026-04-06	108.73	109.40	107.20	109.11	-0.13%	243,600
2026-04-02	107.40	110.89	105.33	109.25	-0.39%	400,100
2026-04-01	107.90	110.93	107.87	109.68	+1.42%	482,600
2026-03-31	106.23	108.87	104.90	108.14	+3.22%	466,900
2026-03-30	107.07	107.07	103.25	104.77	-1.60%	437,300
2026-03-27	108.16	108.97	105.80	106.47	-1.92%	317,300
2026-03-26	109.98	111.61	107.96	108.55	-2.51%	229,200
2026-03-25	113.72	113.72	110.37	111.34	-0.81%	276,900
2026-03-24	107.91	112.41	106.76	112.25	+3.43%	373,400
2026-03-23	108.71	111.05	107.28	108.53	+2.80%	433,200
2026-03-20	105.80	107.08	104.36	105.57	+0.21%	1,858,600
2026-03-19	105.26	106.69	103.80	105.35	-1.57%	474,500
2026-03-18	105.38	107.87	105.38	107.03	-0.17%	664,600
2026-03-17	107.55	107.55	105.48	107.21	+0.26%	423,000
2026-03-16	106.76	107.31	104.60	106.93	+1.43%	409,400
2026-03-13	107.55	109.00	103.40	105.42	-1.31%	675,900
2026-03-12	108.78	109.87	106.02	106.82	-3.67%	823,900
2026-03-11	108.63	111.32	107.35	110.89	+2.22%	460,000
2026-03-10	108.70	112.94	108.00	108.48	+2.16%	587,400
2026-03-09	106.83	107.14	103.86	106.19	-2.37%	602,100
2026-03-06	109.36	110.00	106.46	108.77	-3.20%	452,800
2026-03-05	115.76	116.99	111.34	112.37	-3.80%	507,800
2026-03-04	119.44	119.44	116.71	116.81	-1.18%	385,900
2026-03-03	116.77	119.34	113.70	118.21	-1.14%	659,300
2026-03-02	114.39	121.00	112.24	119.57	+2.70%	414,300
2026-02-27	116.10	119.83	114.76	116.43	-1.02%	516,000
2026-02-26	121.90	122.66	117.55	117.63	-1.50%	624,700
2026-02-25	123.54	132.75	118.79	119.42	+2.08%	1,006,100
2026-02-24	116.28	118.62	116.06	116.99	+1.18%	455,500
2026-02-23	118.00	118.74	115.33	115.62	-2.63%	425,200
2026-02-20	116.95	119.00	116.76	118.74	+1.31%	365,300
2026-02-19	116.79	118.26	114.90	117.20	-0.29%	249,000
2026-02-18	118.20	119.78	116.88	117.54	-0.60%	217,300
2026-02-17	119.89	121.06	117.50	118.25	-1.86%	366,900
2026-02-13	119.47	121.55	118.53	120.49	+0.95%	271,300
2026-02-12	120.35	123.68	117.54	119.36	+0.13%	326,600
2026-02-11	120.52	120.89	118.81	119.20	+0.64%	256,900
2026-02-10	116.78	118.60	115.87	118.44	+1.45%	246,200
2026-02-09	116.44	117.68	115.72	116.75	+0.03%	218,300
2026-02-06	113.77	117.33	112.22	116.71	+3.83%	321,000
2026-02-05	111.51	113.17	111.04	112.41	+1.28%	357,500
2026-02-04	110.24	112.60	108.54	110.99	+0.68%	422,800
2026-02-03	111.39	111.67	108.25	110.24	-1.60%	706,000
2026-02-02	108.64	112.14	107.91	112.03	+3.65%	492,600
2026-01-30	107.38	109.52	105.84	108.09	-0.18%	795,200
2026-01-29	109.50	109.63	107.04	108.28	-0.63%	566,600
2026-01-28	113.39	113.66	108.40	108.97	-3.91%	333,500
2026-01-27	114.13	115.43	112.11	113.41	-0.69%	367,300
2026-01-26	112.62	115.11	110.58	114.20	+2.01%	335,200
2026-01-23	114.71	114.71	111.01	111.95	-2.44%	324,700
2026-01-22	115.86	116.57	114.28	114.75	+0.17%	202,400
2026-01-21	113.48	114.95	112.17	114.56	+1.99%	293,300
2026-01-20	112.18	114.76	112.02	112.33	-1.90%	302,100
2026-01-16	117.16	117.16	112.94	114.51	-2.04%	677,700
2026-01-15	115.85	118.30	115.83	116.90	+0.52%	363,000
2026-01-14	118.22	119.42	116.00	116.30	-0.93%	504,800
2026-01-13	117.41	118.87	116.20	117.39	+0.38%	425,300
2026-01-12	116.38	118.13	116.38	116.94	+0.32%	240,800
2026-01-09	116.32	117.00	115.33	116.57	+0.59%	261,200
2026-01-08	113.20	116.01	113.20	115.89	+1.90%	222,000
2026-01-07	114.55	115.07	112.30	113.73	-0.69%	326,700
2026-01-06	113.31	114.60	110.88	114.52	+0.64%	385,100
2026-01-05	111.09	115.13	111.09	113.79	+2.11%	261,100
2026-01-02	109.22	111.67	109.22	111.44	+2.62%	483,100
2025-12-31	109.56	110.42	108.21	108.59	-0.87%	331,700
2025-12-30	110.58	111.14	109.52	109.54	-1.79%	269,000
2025-12-29	113.62	114.05	110.33	111.54	-1.67%	277,500
2025-12-26	114.51	115.20	112.82	113.44	-0.66%	332,300
2025-12-24	113.62	114.42	112.77	114.19	+0.08%	211,800
2025-12-23	112.74	115.07	112.74	114.10	+0.77%	508,700
2025-12-22	113.16	114.13	112.36	113.23	+0.60%	229,000
2025-12-19	112.60	112.81	111.07	112.56	+1.22%	875,800
2025-12-18	110.45	112.65	109.15	111.20	+1.51%	767,200
2025-12-17	110.86	112.26	109.19	109.55	-1.54%	383,200
2025-12-16	110.63	112.16	110.09	111.26	+1.10%	688,900
2025-12-15	111.40	111.40	108.59	110.05	-0.70%	440,100
2025-12-12	112.35	112.43	110.06	110.83	-1.26%	486,500
2025-12-11	110.93	113.25	110.48	112.24	+1.68%	390,500
2025-12-10	109.74	111.79	109.09	110.39	+0.94%	565,800
2025-12-09	109.89	111.51	109.06	109.36	-0.84%	673,400
2025-12-08	111.05	112.74	110.00	110.29	-0.50%	233,100
2025-12-05	111.49	111.49	109.94	110.84	-0.08%	213,900
2025-12-04	110.17	111.73	108.76	110.93	-0.56%	1,796,200
2025-12-03	112.54	112.95	110.45	111.55	-0.51%	1,186,600
2025-12-02	113.96	115.30	112.00	112.12	-0.89%	1,837,100
2025-12-01	115.29	115.49	111.30	113.13	-0.76%	385,900
2025-11-28	113.52	114.06	112.94	114.00	+1.07%	189,500
2025-11-26	111.65	114.57	111.31	112.79	+1.02%	608,900
2025-11-25	110.50	112.69	110.17	111.65	+1.16%	257,800
2025-11-24	108.88	111.60	108.01	110.37	+1.55%	266,400
2025-11-21	106.43	110.00	106.04	108.69	+2.38%	305,900
2025-11-20	109.40	110.21	105.65	106.16	-1.10%	292,100
2025-11-19	106.79	108.63	106.27	107.34	+0.56%	216,200
2025-11-18	106.65	107.97	105.50	106.74	-0.30%	338,800
2025-11-17	110.03	110.03	106.09	107.06	-2.44%	284,000
2025-11-14	107.85	109.97	105.11	109.74	-0.35%	342,600
2025-11-13	110.59	112.08	109.28	110.12	-0.94%	460,200
2025-11-12	110.66	112.76	110.66	111.16	+0.62%	381,300
2025-11-11	111.70	114.01	110.15	110.48	-1.88%	260,200
2025-11-10	112.08	113.10	110.48	112.60	+1.71%	287,200
2025-11-07	110.05	111.99	109.07	110.71	-0.22%	371,200
2025-11-06	112.86	114.17	110.71	110.95	-1.87%	368,000
2025-11-05	112.97	114.18	112.28	113.07	-0.48%	397,900
2025-11-04	115.76	115.94	113.47	113.62	-1.47%	630,200
2025-11-03	117.80	119.60	114.68	115.31	-2.30%	759,900
2025-10-31	114.97	121.10	114.97	118.03	+1.95%	1,090,500
2025-10-30	132.51	132.89	107.28	115.77	-10.78%	2,256,900
2025-10-29	126.21	130.42	126.11	129.76	+3.07%	1,022,600
2025-10-28	125.11	126.88	124.42	125.90	+0.45%	449,700
2025-10-27	126.84	127.19	124.77	125.33	+0.02%	293,300
2025-10-24	126.57	126.95	123.92	125.30	+0.19%	269,600
2025-10-23	121.77	125.25	121.08	125.06	+2.85%	241,900
2025-10-22	123.13	123.13	119.82	121.60	-1.23%	281,200
2025-10-21	122.42	123.90	121.48	123.12	+0.43%	270,300
2025-10-20	121.32	123.22	121.32	122.59	+1.75%	264,300
2025-10-17	119.11	120.91	118.76	120.48	+0.64%	557,000
2025-10-16	119.90	120.60	118.57	119.71	+0.50%	294,800
2025-10-15	119.11	120.77	117.98	119.12	+0.26%	489,000
2025-10-14	115.74	119.66	115.36	118.81	+1.93%	269,300
2025-10-13	117.15	118.00	115.61	116.56	+0.53%	451,600
2025-10-10	117.91	118.70	115.80	115.94	-1.60%	474,300
2025-10-09	120.81	120.81	117.81	117.83	-2.57%	316,800
2025-10-08	118.61	121.16	118.21	120.94	+2.29%	313,700
2025-10-07	118.35	119.28	117.98	118.23	-0.11%	320,800
2025-10-06	120.38	120.38	118.00	118.36	-0.09%	413,700
2025-10-03	118.52	120.61	118.18	118.47	+0.59%	381,400
2025-10-02	118.62	119.22	116.36	117.78	-0.30%	599,100
2025-10-01	118.10	119.13	115.97	118.14	-0.71%	646,200
2025-09-30	118.87	119.75	117.78	118.99	-0.03%	627,000
2025-09-29	122.75	123.18	118.06	119.03	-2.63%	494,600
2025-09-26	123.33	126.36	121.59	122.24	-0.46%	326,400
2025-09-25	122.84	123.68	121.39	122.81	+1.23%	370,700
2025-09-24	125.06	125.14	120.73	121.32	-2.54%	582,300
2025-09-23	126.22	128.70	124.23	124.48	-1.45%	281,200
2025-09-22	124.85	126.38	123.71	126.31	+0.81%	746,700
2025-09-19	127.96	128.05	124.82	125.29	-1.86%	2,059,000
2025-09-18	125.54	128.19	125.45	127.67	+2.11%	269,700
2025-09-17	126.72	127.27	124.34	125.03	-0.45%	343,700
2025-09-16	125.70	126.33	124.46	125.60	-0.44%	286,600
2025-09-15	126.17	127.25	124.20	126.15	+0.44%	212,600
2025-09-12	127.02	127.70	124.86	125.60	-1.76%	257,700
2025-09-11	126.21	128.37	126.19	127.85	+1.56%	262,200
2025-09-10	123.98	125.89	123.59	125.89	+1.80%	375,100
2025-09-09	124.31	124.31	121.86	123.66	-0.93%	248,000
2025-09-08	125.09	125.81	123.78	124.82	-0.09%	270,400
2025-09-05	125.04	126.11	122.60	124.93	-0.03%	230,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+17.51%）。最弱月份：3月（-8.87%）。基于2年每日数据（2025–2026）。

1月+1.78%
2月-6.07%
3月-8.87%
4月+10.40%
5月-0.30%
6月+17.51%
7月+8.61%
8月-4.52%
9月-2.71%
10月-0.09%
11月-1.14%
12月-4.01%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Federal Signal Corporation（FSS）最新收盘价是多少？

2026-09-02 收于 115.12，来自Closelook数据湖的每日价格记录。

FSS 的52周最高价和最低价是多少？

过去52周最高 134.51、最低 101.19（截至 2026-09-02）。

Federal Signal Corporation 历史上最强和最弱的月份是哪个？

历史上，FSS 最强的日历月份是6月（平均 +17.51%），最弱的是3月（平均 -8.87%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。