Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.042 5.157 4.944 5.112 192,869 +0.07(+1.40%)
Jul 28, 2011 5.112 5.245 5.033 5.042 185,914 -0.06(-1.21%)
Jul 27, 2011 5.325 5.342 5.077 5.104 426,030 -0.28(-5.25%)
Jul 26, 2011 5.440 5.475 5.325 5.387 143,583 -0.07(-1.30%)
Jul 25, 2011 5.484 5.564 5.413 5.457 230,006 -0.11(-1.91%)
Jul 22, 2011 5.572 5.581 5.555 5.564 107,568 -0.07(-1.26%)
Jul 21, 2011 5.528 5.643 5.484 5.634 169,104 +0.14(+2.58%)
Jul 20, 2011 5.475 5.519 5.414 5.493 70,994 +0.02(+0.32%)
Jul 19, 2011 5.422 5.519 5.360 5.475 276,475 +0.09(+1.64%)
Jul 18, 2011 5.537 5.603 5.369 5.387 310,414 -0.16(-2.87%)
Jul 15, 2011 5.510 5.581 5.475 5.546 224,213 +0.05(+0.97%)
Jul 14, 2011 5.590 5.643 5.457 5.493 268,198 -0.10(-1.74%)
Jul 13, 2011 5.608 5.670 5.528 5.590 220,479 +0.03(+0.48%)
Jul 12, 2011 5.590 5.670 5.537 5.564 260,599 -0.06(-1.10%)
Jul 11, 2011 5.705 5.785 5.608 5.625 200,859 -0.23(-3.93%)
Jul 08, 2011 5.829 5.935 5.767 5.855 175,462 -0.09(-1.49%)
Jul 07, 2011 5.926 5.979 5.767 5.944 416,411 +0.07(+1.20%)
Jul 06, 2011 5.962 5.979 5.864 5.873 245,380 -0.11(-1.92%)
Jul 05, 2011 5.988 6.006 5.873 5.988 246,233 +0.03(+0.45%)
Jul 01, 2011 5.820 5.997 5.820 5.962 336,149 +0.16(+2.74%)
Jun 30, 2011 5.732 5.811 5.679 5.802 375,644 +0.08(+1.39%)
Jun 29, 2011 5.749 5.749 5.643 5.723 369,051 -0.02(-0.31%)
Jun 28, 2011 5.696 5.758 5.661 5.740 288,936 +0.05(+0.93%)
Jun 27, 2011 5.608 5.723 5.546 5.687 196,407 +0.10(+1.74%)
Jun 24, 2011 5.564 5.590 5.466 5.590 562,635 +0.04(+0.64%)
Jun 23, 2011 5.484 5.568 5.404 5.555 288,927 -0.03(-0.48%)
Jun 22, 2011 5.528 5.643 5.528 5.581 274,995 -0.01(-0.16%)
Jun 21, 2011 5.413 5.608 5.395 5.590 302,282 +0.24(+4.46%)
Jun 20, 2011 5.360 5.371 5.325 5.351 152,857 +0.06(+1.17%)
Jun 17, 2011 5.245 5.334 5.121 5.289 549,821 +0.12(+2.40%)
Jun 16, 2011 5.192 5.307 5.104 5.166 282,759 +0.00(+0.00%)
Jun 15, 2011 5.245 5.289 5.117 5.166 310,996 -0.13(-2.50%)
Jun 14, 2011 5.219 5.351 5.219 5.298 260,790 +0.16(+3.10%)
Jun 13, 2011 5.192 5.227 5.121 5.139 334,066 -0.03(-0.51%)
Jun 10, 2011 5.210 5.263 5.077 5.166 377,428 -0.10(-1.85%)
Jun 09, 2011 5.139 5.316 5.139 5.263 446,269 +0.16(+3.12%)
Jun 08, 2011 5.130 5.192 5.077 5.104 357,060 -0.07(-1.37%)
Jun 07, 2011 5.254 5.325 5.174 5.174 400,375 +0.01(+0.17%)
Jun 06, 2011 5.263 5.307 5.157 5.166 334,254 -0.11(-2.01%)
Jun 03, 2011 5.210 5.351 5.192 5.272 402,487 -0.20(-3.72%)
May 24, 2011 5.484 5.590 5.466 5.475 386,848 +0.02(+0.32%)
May 23, 2011 5.449 5.564 5.422 5.457 423,960 -0.11(-1.91%)
May 20, 2011 5.617 5.652 5.502 5.564 357,990 -0.07(-1.26%)
May 19, 2011 5.617 5.723 5.572 5.634 378,036 +0.09(+1.59%)
May 18, 2011 5.519 5.652 5.493 5.546 354,080 +0.05(+0.97%)
May 17, 2011 5.590 5.687 5.466 5.493 351,301 -0.14(-2.51%)
May 16, 2011 5.696 5.776 5.625 5.634 383,613 -0.12(-2.15%)
May 13, 2011 5.873 5.962 5.723 5.758 424,720 -0.05(-0.91%)
May 12, 2011 5.776 5.873 5.749 5.811 277,987 -0.01(-0.15%)
May 11, 2011 6.006 6.006 5.767 5.820 219,676 -0.20(-3.38%)
May 10, 2011 5.873 6.094 5.873 6.023 339,587 +0.20(+3.50%)
May 09, 2011 5.776 5.855 5.714 5.820 298,679 +0.04(+0.77%)
May 06, 2011 5.891 6.006 5.749 5.776 280,254 -0.01(-0.15%)
May 05, 2011 5.723 5.855 5.714 5.785 438,002 +0.02(+0.31%)
May 04, 2011 5.864 5.908 5.723 5.767 406,062 -0.10(-1.66%)
May 03, 2011 5.988 6.006 5.820 5.864 301,532 -0.11(-1.92%)
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.