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

Federal Signal Corp (NY: FSS )

86.87 +0.11 (+0.13%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 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 (%)
Feb 28, 2011 5.785 5.847 5.581 5.723 301,159 -0.02(-0.31%)
Feb 25, 2011 5.590 5.749 5.528 5.740 288,508 +0.20(+3.67%)
Feb 24, 2011 5.502 5.634 5.431 5.537 525,625 +0.01(+0.16%)
Feb 23, 2011 5.785 5.811 5.484 5.528 396,010 -0.27(-4.58%)
Feb 22, 2011 6.032 6.077 5.758 5.794 436,014 -0.34(-5.62%)
Feb 18, 2011 6.165 6.271 6.112 6.138 310,086 +0.02(+0.29%)
Feb 17, 2011 6.147 6.174 6.068 6.121 325,974 -0.03(-0.43%)
Feb 16, 2011 6.227 6.271 6.068 6.147 367,184 -0.06(-1.00%)
Feb 15, 2011 6.324 6.342 6.209 6.209 274,635 -0.13(-2.09%)
Feb 14, 2011 6.457 6.457 6.324 6.342 145,542 -0.11(-1.78%)
Feb 11, 2011 6.298 6.492 6.236 6.457 365,155 +0.14(+2.24%)
Feb 10, 2011 6.262 6.333 6.245 6.315 212,330 +0.01(+0.14%)
Feb 09, 2011 6.271 6.368 6.236 6.307 254,597 +0.02(+0.28%)
Feb 08, 2011 6.377 6.404 6.218 6.289 268,963 -0.08(-1.25%)
Feb 07, 2011 6.156 6.439 6.156 6.368 214,667 +0.21(+3.45%)
Feb 04, 2011 6.192 6.218 6.103 6.156 222,281 -0.04(-0.57%)
Feb 03, 2011 6.218 6.227 6.077 6.192 196,937 -0.02(-0.28%)
Feb 02, 2011 6.298 6.351 6.183 6.209 243,895 -0.13(-2.09%)
Feb 01, 2011 6.271 6.395 6.200 6.342 191,018 +0.19(+3.02%)
Jan 31, 2011 6.192 6.280 6.130 6.156 335,132 -0.01(-0.14%)
Jan 28, 2011 6.492 6.501 6.165 6.165 477,848 -0.35(-5.43%)
Jan 27, 2011 6.581 6.634 6.475 6.519 184,754 -0.06(-0.94%)
Jan 26, 2011 6.324 6.607 6.271 6.581 374,983 +0.30(+4.79%)
Jan 25, 2011 6.156 6.298 6.085 6.280 264,049 +0.08(+1.28%)
Jan 24, 2011 6.050 6.236 5.979 6.200 275,885 +0.17(+2.79%)
Jan 21, 2011 6.262 6.298 6.032 6.032 349,917 -0.19(-2.99%)
Jan 20, 2011 6.289 6.324 6.174 6.218 302,515 -0.15(-2.36%)
Jan 19, 2011 6.669 6.705 6.360 6.368 309,080 -0.28(-4.26%)
Jan 18, 2011 6.722 6.766 6.634 6.651 278,151 -0.11(-1.70%)
Jan 14, 2011 6.775 6.837 6.687 6.766 350,912 -0.04(-0.52%)
Jan 13, 2011 6.740 6.890 6.731 6.802 295,731 +0.04(+0.52%)
Jan 12, 2011 6.660 6.881 6.607 6.766 486,386 +0.19(+2.96%)
Jan 11, 2011 6.634 6.811 6.536 6.572 412,891 +0.00(+0.00%)
Jan 10, 2011 6.483 6.687 6.439 6.572 760,903 +0.01(+0.13%)
Jan 07, 2011 6.324 6.572 6.280 6.563 472,455 +0.27(+4.36%)
Jan 06, 2011 6.333 6.404 6.262 6.289 420,311 -0.06(-0.97%)
Jan 05, 2011 6.315 6.448 6.280 6.351 267,070 +0.00(+0.00%)
Jan 04, 2011 6.395 6.404 6.130 6.351 401,737 -0.01(-0.14%)
Jan 03, 2011 6.165 6.413 6.121 6.360 303,825 +0.29(+4.81%)
Dec 31, 2010 6.200 6.262 6.068 6.068 259,453 -0.15(-2.42%)
Dec 30, 2010 6.112 6.333 6.112 6.218 221,675 +0.08(+1.30%)
Dec 29, 2010 6.245 6.315 6.130 6.138 378,704 -0.10(-1.56%)
Dec 28, 2010 6.103 6.245 6.059 6.236 378,824 +0.13(+2.17%)
Dec 27, 2010 5.988 6.121 5.970 6.103 161,032 +0.08(+1.32%)
Dec 23, 2010 5.988 6.059 5.962 6.023 204,455 +0.06(+1.04%)
Dec 22, 2010 5.970 5.988 5.891 5.962 248,357 +0.00(+0.00%)
Dec 21, 2010 6.032 6.103 5.944 5.962 319,115 -0.05(-0.88%)
Dec 20, 2010 5.811 6.015 5.785 6.015 302,438 +0.22(+3.82%)
Dec 17, 2010 5.811 5.811 5.705 5.794 712,514 -0.01(-0.15%)
Dec 16, 2010 5.723 5.838 5.679 5.802 214,083 +0.08(+1.39%)
Dec 15, 2010 5.723 5.847 5.640 5.723 312,329 +0.00(+0.00%)
Dec 14, 2010 5.714 5.749 5.679 5.723 308,772 +0.04(+0.78%)
Dec 13, 2010 5.732 5.732 5.564 5.679 503,201 +0.01(+0.16%)
Dec 10, 2010 5.705 5.705 5.634 5.670 526,966 -0.04(-0.77%)
Dec 09, 2010 5.794 5.794 5.608 5.714 412,624 -0.02(-0.31%)
Dec 08, 2010 5.926 5.979 5.732 5.732 467,865 -0.17(-2.85%)
Dec 07, 2010 6.077 6.130 5.882 5.900 475,757 -0.06(-1.04%)
Dec 06, 2010 6.058 6.102 5.953 5.962 307,452 -0.12(-2.02%)
Dec 03, 2010 5.891 6.119 5.856 6.084 339,423 +0.13(+2.21%)
Dec 02, 2010 5.856 5.979 5.786 5.953 208,882 +0.11(+1.80%)
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.