Federal Signal Corp (NY: FSS )

83.80 -1.81 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 52.77 53.20 52.09 52.67 481,877 -0.18(-0.34%)
May 30, 2023 53.90 54.22 52.80 52.85 210,759 -1.00(-1.86%)
May 26, 2023 53.18 54.00 53.02 53.86 171,580 +0.81(+1.52%)
May 25, 2023 52.32 53.10 52.08 53.05 248,626 +0.58(+1.10%)
May 24, 2023 53.16 53.16 52.26 52.47 270,700 -0.73(-1.36%)
May 23, 2023 54.00 54.00 52.95 53.20 319,794 -1.15(-2.12%)
May 22, 2023 54.18 54.86 53.83 54.35 235,273 +0.08(+0.15%)
May 19, 2023 54.72 55.02 53.94 54.27 265,272 +0.21(+0.39%)
May 18, 2023 52.76 54.23 52.45 54.06 202,455 +1.06(+2.01%)
May 17, 2023 52.35 53.33 52.24 53.00 237,082 +1.02(+1.97%)
May 16, 2023 52.52 52.54 51.88 51.98 147,655 -0.67(-1.28%)
May 15, 2023 52.07 52.87 51.93 52.65 159,412 +0.72(+1.39%)
May 12, 2023 51.59 52.30 51.49 51.93 188,721 +0.36(+0.69%)
May 11, 2023 50.91 51.58 50.91 51.57 213,566 +0.10(+0.19%)
May 10, 2023 52.70 52.73 51.05 51.47 197,348 -0.64(-1.24%)
May 09, 2023 52.06 52.65 51.84 52.12 233,711 -0.45(-0.85%)
May 08, 2023 52.45 52.58 51.64 52.56 142,480 +0.24(+0.46%)
May 05, 2023 52.02 52.52 51.58 52.33 272,407 +0.92(+1.79%)
May 04, 2023 52.66 52.66 50.31 51.40 398,289 -1.77(-3.32%)
May 03, 2023 53.52 54.51 53.04 53.17 526,974 +0.23(+0.43%)
May 02, 2023 51.65 53.40 50.94 52.94 549,872 +1.51(+2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.