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

Federal Signal Corp (NY: FSS )

86.75 +0.49 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2011 4.237 4.378 4.175 4.175 400,205 -0.16(-3.67%)
Oct 28, 2011 4.529 4.608 4.316 4.334 629,157 -0.20(-4.48%)
Oct 27, 2011 4.281 4.582 4.237 4.538 756,192 +0.45(+11.04%)
Oct 26, 2011 4.051 4.122 3.918 4.086 373,839 +0.13(+3.36%)
Oct 25, 2011 4.131 4.201 3.945 3.954 403,485 -0.23(-5.50%)
Oct 24, 2011 4.033 4.193 4.007 4.184 338,387 +0.15(+3.73%)
Oct 21, 2011 3.971 4.069 3.945 4.033 390,685 +0.16(+4.11%)
Oct 20, 2011 3.892 3.936 3.671 3.874 395,654 +0.01(+0.23%)
Oct 19, 2011 3.963 4.060 3.839 3.865 353,593 -0.13(-3.32%)
Oct 18, 2011 3.786 4.024 3.697 3.998 556,129 +0.23(+6.10%)
Oct 17, 2011 3.918 3.945 3.750 3.768 607,615 -0.21(-5.33%)
Oct 14, 2011 3.874 4.007 3.839 3.980 810,855 +0.18(+4.65%)
Oct 13, 2011 3.945 3.980 3.786 3.803 681,876 -0.18(-4.44%)
Oct 12, 2011 4.024 4.086 3.971 3.980 1,000,755 +0.01(+0.22%)
Oct 11, 2011 4.024 4.086 3.945 3.971 807,299 -0.11(-2.81%)
Oct 10, 2011 4.060 4.122 3.963 4.086 397,751 +0.15(+3.82%)
Oct 07, 2011 4.157 4.184 3.910 3.936 554,400 -0.20(-4.91%)
Oct 06, 2011 4.201 4.210 4.060 4.139 388,294 +0.07(+1.74%)
Oct 05, 2011 4.016 4.139 3.945 4.069 395,704 +0.03(+0.66%)
Oct 04, 2011 3.521 4.051 3.521 4.042 758,642 +0.44(+12.29%)
Oct 03, 2011 3.918 4.016 3.600 3.600 563,101 -0.31(-7.92%)
Sep 30, 2011 3.980 4.095 3.901 3.910 393,154 -0.18(-4.33%)
Sep 29, 2011 4.078 4.113 3.936 4.086 263,146 +0.15(+3.82%)
Sep 28, 2011 4.193 4.201 3.936 3.936 395,723 -0.27(-6.32%)
Sep 27, 2011 4.263 4.449 4.175 4.201 467,606 +0.08(+1.93%)
Sep 26, 2011 4.016 4.122 3.892 4.122 241,234 +0.17(+4.25%)
Sep 23, 2011 3.927 4.016 3.892 3.954 454,657 +0.03(+0.68%)
Sep 22, 2011 3.848 4.139 3.848 3.927 730,218 -0.05(-1.33%)
Sep 21, 2011 4.272 4.308 3.980 3.980 311,727 -0.29(-6.83%)
Sep 20, 2011 4.476 4.538 4.263 4.272 240,314 -0.18(-3.98%)
Sep 19, 2011 4.484 4.520 4.378 4.449 165,784 -0.17(-3.64%)
Sep 16, 2011 4.670 4.767 4.582 4.617 307,266 -0.02(-0.38%)
Sep 15, 2011 4.617 4.644 4.467 4.635 215,213 +0.08(+1.75%)
Sep 14, 2011 4.423 4.644 4.281 4.555 308,481 +0.18(+4.04%)
Sep 13, 2011 4.184 4.387 4.166 4.378 443,140 +0.23(+5.54%)
Sep 12, 2011 4.007 4.148 3.989 4.148 302,473 +0.04(+1.08%)
Sep 09, 2011 4.184 4.228 3.980 4.104 375,541 -0.15(-3.53%)
Sep 08, 2011 4.343 4.405 4.228 4.254 321,503 -0.14(-3.22%)
Sep 07, 2011 4.308 4.414 4.308 4.396 360,417 +0.19(+4.63%)
Sep 06, 2011 4.060 4.228 4.033 4.201 446,660 -0.04(-1.04%)
Sep 02, 2011 4.484 4.484 4.219 4.246 402,801 -0.39(-8.40%)
Sep 01, 2011 4.821 4.927 4.591 4.635 380,502 -0.19(-3.85%)
Aug 31, 2011 5.024 5.086 4.767 4.821 402,073 -0.16(-3.20%)
Aug 30, 2011 4.741 5.015 4.679 4.980 346,667 +0.18(+3.68%)
Aug 29, 2011 4.511 4.812 4.493 4.803 364,286 +0.38(+8.60%)
Aug 26, 2011 4.272 4.449 4.148 4.423 283,512 +0.11(+2.67%)
Aug 25, 2011 4.564 4.599 4.308 4.308 294,328 -0.19(-4.32%)
Aug 24, 2011 4.263 4.520 4.219 4.502 313,460 +0.21(+4.95%)
Aug 23, 2011 4.042 4.290 4.007 4.290 428,452 +0.29(+7.30%)
Aug 22, 2011 3.892 4.122 3.812 3.998 578,909 +0.20(+5.36%)
Aug 19, 2011 3.883 4.069 3.768 3.795 341,183 -0.16(-4.03%)
Aug 18, 2011 4.148 4.148 3.901 3.954 518,686 -0.39(-8.96%)
Aug 17, 2011 4.290 4.467 4.228 4.343 364,328 +0.07(+1.66%)
Aug 16, 2011 4.361 4.414 4.237 4.272 261,639 -0.19(-4.36%)
Aug 15, 2011 4.396 4.520 4.387 4.467 201,747 +0.14(+3.27%)
Aug 12, 2011 4.431 4.458 4.262 4.325 236,593 -0.06(-1.41%)
Aug 11, 2011 4.086 4.476 4.016 4.387 432,759 +0.31(+7.59%)
Aug 10, 2011 4.396 4.546 4.069 4.078 467,546 -0.50(-11.00%)
Aug 09, 2011 4.670 4.582 3.883 4.582 690,382 +0.26(+5.93%)
Aug 08, 2011 4.670 4.767 4.281 4.325 1,158,697 -0.50(-10.28%)
Aug 05, 2011 4.688 5.157 4.591 4.821 792,413 +0.23(+5.01%)
Aug 04, 2011 4.608 5.227 4.573 4.591 948,377 -0.31(-6.32%)
Aug 03, 2011 4.812 4.900 4.617 4.900 300,907 +0.09(+1.84%)
Aug 02, 2011 5.042 5.139 4.812 4.812 288,345 -0.28(-5.56%)
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.