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

Federal Signal Corp (NY: FSS )

86.49 -0.27 (-0.31%)
Streaming Delayed Price Updated: 10:30 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 (%)
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%)
May 02, 2011 5.988 6.015 5.962 5.979 467,304 +0.01(+0.15%)
Apr 29, 2011 6.121 6.121 5.970 5.970 488,722 -0.10(-1.60%)
Apr 28, 2011 5.900 6.112 5.873 6.068 514,416 +0.18(+3.00%)
Apr 27, 2011 5.855 5.926 5.687 5.891 391,024 +0.00(+0.00%)
Apr 26, 2011 5.714 5.917 5.714 5.891 316,458 +0.18(+3.10%)
Apr 25, 2011 5.740 5.767 5.687 5.714 170,902 -0.03(-0.46%)
Apr 21, 2011 5.785 5.785 5.679 5.740 183,770 +0.02(+0.31%)
Apr 20, 2011 5.705 5.785 5.661 5.723 202,706 +0.11(+2.05%)
Apr 19, 2011 5.652 5.776 5.564 5.608 274,282 +0.00(+0.00%)
Apr 18, 2011 5.532 5.643 5.510 5.608 328,429 -0.05(-0.94%)
Apr 15, 2011 5.599 5.705 5.599 5.661 245,731 +0.04(+0.79%)
Apr 14, 2011 5.484 5.652 5.484 5.617 342,744 +0.07(+1.28%)
Apr 13, 2011 5.581 5.599 5.413 5.546 487,970 +0.03(+0.48%)
Apr 12, 2011 5.634 5.732 5.519 5.519 547,918 -0.21(-3.70%)
Apr 11, 2011 5.749 5.838 5.714 5.732 565,538 -0.01(-0.15%)
Apr 08, 2011 5.794 5.855 5.723 5.740 526,019 +0.00(+0.00%)
Apr 07, 2011 5.776 5.891 5.723 5.740 295,011 -0.04(-0.61%)
Apr 06, 2011 5.802 5.855 5.758 5.776 159,035 +0.02(+0.31%)
Apr 05, 2011 5.785 5.864 5.723 5.758 146,229 -0.03(-0.46%)
Apr 04, 2011 5.749 5.935 5.732 5.785 279,203 +0.05(+0.93%)
Apr 01, 2011 5.811 5.882 5.723 5.732 433,597 -0.03(-0.46%)
Mar 31, 2011 5.749 5.829 5.749 5.758 447,608 +0.01(+0.15%)
Mar 30, 2011 5.749 5.749 5.749 5.749 347,126 +0.11(+1.88%)
Mar 29, 2011 5.643 5.679 5.564 5.643 425,507 +0.01(+0.16%)
Mar 28, 2011 5.652 5.749 5.590 5.634 351,659 +0.01(+0.16%)
Mar 25, 2011 5.599 5.776 5.546 5.625 380,956 +0.10(+1.76%)
Mar 24, 2011 5.625 5.634 5.449 5.528 754,458 -0.05(-0.95%)
Mar 23, 2011 5.546 5.590 5.395 5.581 681,263 +0.04(+0.64%)
Mar 22, 2011 5.183 5.564 5.130 5.546 893,258 +0.52(+10.39%)
Mar 21, 2011 5.006 5.033 4.989 5.024 405,304 +0.15(+3.09%)
Mar 18, 2011 4.882 4.927 4.847 4.874 891,997 +0.00(+0.00%)
Mar 17, 2011 4.821 4.997 4.821 4.874 570,781 -0.04(-0.72%)
Mar 16, 2011 4.591 5.077 4.476 4.909 1,607,170 +0.21(+4.52%)
Mar 15, 2011 4.651 4.856 4.635 4.697 586,384 -0.16(-3.28%)
Mar 14, 2011 4.856 4.953 4.812 4.856 523,877 -0.04(-0.90%)
Mar 11, 2011 5.351 5.351 4.847 4.900 1,011,315 -0.38(-7.20%)
Mar 10, 2011 5.360 5.404 5.254 5.280 309,485 -0.19(-3.40%)
Mar 09, 2011 5.475 5.510 5.404 5.466 315,497 +0.00(+0.00%)
Mar 08, 2011 5.378 5.510 5.351 5.466 431,442 +0.11(+2.15%)
Mar 07, 2011 5.537 5.537 5.342 5.351 470,781 -0.13(-2.42%)
Mar 04, 2011 5.608 5.643 5.395 5.484 403,783 -0.14(-2.52%)
Mar 03, 2011 5.732 5.811 5.617 5.625 318,567 -0.04(-0.62%)
Mar 02, 2011 5.555 5.714 5.555 5.661 206,637 +0.09(+1.59%)
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.