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

Federal Signal Corp (NY: FSS )

86.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2012 5.325 5.369 5.263 5.280 208,471 +0.03(+0.50%)
Aug 30, 2012 5.263 5.280 5.210 5.254 227,155 -0.03(-0.50%)
Aug 29, 2012 5.316 5.360 5.263 5.280 186,737 +0.01(+0.17%)
Aug 27, 2012 5.325 5.334 5.229 5.272 92,815 -0.01(-0.17%)
Aug 24, 2012 5.227 5.316 5.192 5.280 168,884 +0.03(+0.50%)
Aug 23, 2012 5.351 5.413 5.228 5.254 157,739 -0.10(-1.82%)
Aug 22, 2012 5.395 5.502 5.342 5.351 238,163 -0.07(-1.31%)
Aug 21, 2012 5.493 5.670 5.404 5.422 172,867 -0.06(-1.13%)
Aug 20, 2012 5.307 5.519 5.307 5.484 171,676 +0.18(+3.33%)
Aug 17, 2012 5.263 5.360 5.263 5.307 304,409 +0.01(+0.17%)
Aug 16, 2012 5.289 5.320 5.210 5.298 157,281 -0.01(-0.17%)
Aug 15, 2012 5.192 5.325 5.192 5.307 135,540 +0.10(+1.87%)
Aug 14, 2012 5.307 5.307 5.174 5.210 252,348 -0.07(-1.34%)
Aug 13, 2012 5.174 5.280 5.139 5.280 140,044 +0.07(+1.36%)
Aug 10, 2012 5.219 5.250 5.179 5.210 109,823 -0.02(-0.34%)
Aug 09, 2012 5.192 5.307 5.192 5.227 232,310 +0.03(+0.51%)
Aug 08, 2012 5.245 5.298 5.192 5.201 134,698 -0.07(-1.34%)
Aug 07, 2012 5.227 5.307 5.170 5.272 235,725 +0.07(+1.36%)
Aug 06, 2012 4.980 5.387 4.962 5.201 347,193 +0.26(+5.19%)
Aug 03, 2012 4.467 4.944 4.290 4.944 771,315 +0.21(+4.49%)
Aug 02, 2012 4.785 4.821 4.697 4.732 190,046 -0.05(-1.11%)
Aug 01, 2012 5.068 5.095 4.785 4.785 226,946 -0.23(-4.59%)
Jul 31, 2012 5.201 5.201 5.006 5.015 131,384 -0.20(-3.90%)
Jul 30, 2012 5.307 5.307 5.148 5.219 107,192 -0.08(-1.50%)
Jul 27, 2012 5.024 5.307 4.989 5.298 182,729 +0.29(+5.83%)
Jul 26, 2012 4.997 5.033 4.900 5.006 90,846 +0.12(+2.54%)
Jul 25, 2012 4.847 4.953 4.741 4.882 88,373 +0.06(+1.28%)
Jul 24, 2012 4.989 5.006 4.767 4.821 182,215 -0.12(-2.50%)
Jul 23, 2012 4.971 5.095 4.936 4.944 160,497 -0.16(-3.12%)
Jul 20, 2012 5.201 5.201 5.042 5.104 185,713 -0.14(-2.70%)
Jul 19, 2012 5.272 5.316 5.176 5.245 93,571 -0.01(-0.17%)
Jul 18, 2012 5.280 5.316 5.201 5.254 161,698 -0.05(-1.00%)
Jul 17, 2012 5.157 5.334 5.121 5.307 162,048 +0.22(+4.35%)
Jul 16, 2012 5.236 5.245 5.086 5.086 132,509 -0.19(-3.52%)
Jul 13, 2012 5.086 5.316 5.086 5.272 191,630 +0.19(+3.65%)
Jul 12, 2012 5.033 5.104 4.882 5.086 156,561 +0.01(+0.17%)
Jul 11, 2012 5.086 5.219 5.015 5.077 197,564 -0.01(-0.17%)
Jul 10, 2012 5.210 5.236 5.006 5.086 193,346 -0.06(-1.20%)
Jul 09, 2012 5.166 5.263 5.086 5.148 293,451 -0.04(-0.68%)
Jul 06, 2012 5.219 5.325 5.121 5.183 206,523 -0.12(-2.33%)
Jul 05, 2012 5.334 5.422 5.280 5.307 305,491 -0.02(-0.33%)
Jul 03, 2012 5.360 5.387 5.245 5.325 416,067 -0.02(-0.33%)
Jul 02, 2012 5.166 5.342 5.078 5.342 338,895 +0.18(+3.42%)
Jun 29, 2012 4.980 5.219 4.900 5.166 286,068 +0.30(+6.18%)
Jun 28, 2012 4.865 4.918 4.723 4.865 147,215 -0.07(-1.43%)
Jun 27, 2012 4.829 4.953 4.759 4.936 181,263 +0.13(+2.76%)
Jun 26, 2012 4.900 4.918 4.759 4.803 176,320 -0.11(-2.16%)
Jun 25, 2012 5.024 5.112 4.874 4.909 188,124 -0.26(-4.97%)
Jun 22, 2012 5.006 5.192 4.874 5.166 663,992 +0.19(+3.73%)
Jun 21, 2012 4.555 5.307 4.431 4.980 1,468,775 +0.79(+18.78%)
Jun 20, 2012 4.254 4.272 4.157 4.193 85,186 -0.08(-1.86%)
Jun 19, 2012 4.051 4.299 4.024 4.272 176,702 +0.23(+5.69%)
Jun 18, 2012 4.219 4.237 4.024 4.042 200,497 -0.19(-4.59%)
Jun 15, 2012 4.131 4.290 4.069 4.237 337,768 +0.10(+2.35%)
Jun 14, 2012 3.989 4.167 3.954 4.139 175,333 +0.14(+3.54%)
Jun 13, 2012 4.104 4.166 3.971 3.998 138,328 -0.11(-2.80%)
Jun 12, 2012 4.060 4.122 3.980 4.113 146,400 +0.10(+2.42%)
Jun 11, 2012 4.281 4.281 4.016 4.016 238,039 -0.19(-4.62%)
Jun 08, 2012 4.069 4.219 4.024 4.210 126,349 +0.14(+3.48%)
Jun 07, 2012 4.175 4.184 4.024 4.069 204,441 -0.03(-0.65%)
Jun 06, 2012 4.060 4.104 3.971 4.095 387,973 +0.09(+2.21%)
Jun 05, 2012 4.078 4.148 3.998 4.007 198,817 -0.11(-2.79%)
Jun 04, 2012 4.237 4.263 4.069 4.122 131,932 -0.08(-1.89%)
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.